台灣高鐵 (2633)-中國信託券商分點個股進出

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
30.05
漲跌
--
漲幅
0.00%
成交量
2,085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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/03	1.4	30.10	2	30.10	30.05	-0.6	3,529	-0.02%
2024/05/02	0.1	30.04	6	30.04	30.05	-5.9	3,534	-0.17%
2024/04/30	2.3	29.97	0	0.00	29.90	2.3	3,506	0.07%
2024/04/29	0	29.95	6	30.05	30.05	-6	3,473	-0.17%
2024/04/26	6.1	29.75	10	29.75	29.95	-3.9	3,451	-0.11%
2024/04/25	8.3	29.78	1	29.80	29.75	7.3	3,445	0.21%
2024/04/24	34.4	29.95	1	29.90	29.85	33.4	3,461	0.97%
2024/04/23	4	29.80	0	0.00	29.75	4	3,548	0.11%
2024/04/22	6	30.10	1	29.90	29.95	5	3,554	0.14%
2024/04/19	48	29.42	0.2	29.50	29.30	47.8	3,489	1.37%
2024/04/18	2	29.60	0	0.00	29.60	2	3,378	0.06%
2024/04/17	7	29.52	0	0.00	29.60	7	3,350	0.21%
2024/04/16	6	29.78	0	0.00	29.55	6	3,313	0.18%
2024/04/15	0.1	30.07	0	0.00	30.00	0.1	3,219	0.00%
2024/04/12	4	30.03	0	30.00	30.15	4	3,206	0.12%
2024/04/11	0	0.00	3	30.12	30.15	-3	3,224	-0.09%
2024/04/10	2	30.10	1	30.20	30.15	1	3,216	0.03%
2024/04/09	0	0.00	1.2	30.10	30.10	-1.2	3,224	-0.04%
2024/04/08	0	30.05	2.5	30.01	30.10	-2.5	3,219	-0.08%
2024/04/03	6	29.98	23.6	29.95	29.95	-17.6	3,240	-0.54%
2024/04/02	4	30.14	1	30.15	30.15	3	3,267	0.09%
2024/04/01	2	30.20	0.2	30.30	30.20	1.8	3,275	0.06%
2024/03/29	23.6	30.19	18	30.10	30.10	5.6	3,279	0.17%
2024/03/28	2	30.13	20	30.20	30.15	-18	3,256	-0.55%
2024/03/27	0.2	30.09	0	0.00	30.00	0.2	3,220	0.01%
2024/03/26	2.5	30.07	0	0.00	30.00	2.5	3,201	0.08%
2024/03/25	12.1	30.12	0	0.00	30.10	12.1	3,182	0.38%
2024/03/22	1	29.95	10	30.00	29.95	-9	3,154	-0.29%
2024/03/21	0	0.00	2	29.95	29.95	-2	3,144	-0.06%
2024/03/20	0	29.95	0	0.00	29.75	0	3,177	0.00%
2024/03/19	18.3	29.91	6	29.95	29.80	12.3	3,187	0.39%
2024/03/18	0.1	30.08	0	30.15	30.25	0.1	3,123	0.00%
2024/03/15	33.3	29.99	2	29.70	30.35	31.3	3,112	1.01%
2024/03/14	8.3	30.00	0	0.00	30.10	8.3	2,930	0.28%
2024/03/13	25.2	30.05	28.7	30.09	30.15	-3.5	2,907	-0.12%
2024/03/12	113.7	29.98	2	29.95	30.05	111.7	2,842	3.93%	大買/鉅額交易
2024/03/11	8	30.00	5	29.98	29.90	3	2,816	0.11%
2024/03/08	2	29.80	1.2	29.81	29.90	0.8	2,815	0.03%
2024/03/07	0	0.00	87	29.77	29.70	-87	2,803	-3.10%
2024/03/06	22	29.76	0	0.00	29.70	22	2,766	0.80%
2024/03/05	42	29.73	0	0.00	29.70	42	2,826	1.49%
2024/03/04	3	29.80	2	29.85	29.80	1	2,859	0.04%
2024/03/01	1	29.85	71	30.05	29.90	-70	2,870	-2.44%
2024/02/29	0.8	29.81	15	29.83	30.20	-14.2	2,824	-0.50%
2024/02/27	1.3	29.49	0	0.00	29.50	1.3	2,689	0.05%
2024/02/23	61	29.43	0	0.00	29.40	61	2,687	2.27%
2024/02/22	9.7	29.43	3	29.45	29.35	6.7	2,713	0.25%
2024/02/20	21	29.30	7	29.36	29.35	14	2,686	0.52%
2024/02/19	0	0.00	2	29.40	29.50	-2	2,694	-0.07%
2024/02/16	2	29.35	0.2	29.50	29.45	1.8	2,726	0.07%
2024/02/15	14.6	29.49	7	29.35	29.35	7.6	2,717	0.28%
2024/02/05	7	29.62	0	29.80	29.75	7	2,630	0.26%
2024/02/02	9	29.68	0	0.00	29.85	9	2,619	0.34%
2024/02/01	46	29.77	17	29.80	29.75	29	2,651	1.09%
2024/01/31	8.1	29.55	1	29.55	29.55	7.1	2,660	0.27%
2024/01/30	5.1	29.71	1.4	29.70	29.70	3.7	2,649	0.14%
2024/01/29	3.2	29.73	0	0.00	29.80	3.2	2,681	0.12%
2024/01/26	2	29.70	10	29.74	29.85	-8	2,691	-0.30%
2024/01/25	7.3	29.59	0	0.00	29.60	7.3	2,710	0.27%
2024/01/24	5	29.67	0	0.00	29.75	5	2,697	0.19%
2024/01/23	1.1	29.70	0	0.00	29.80	1.1	2,721	0.04%
2024/01/22	11	29.57	2	29.60	29.70	9	2,807	0.32%
2024/01/19	4	29.56	1	29.65	29.70	3	2,868	0.10%
2024/01/18	10.7	29.42	11	29.39	29.35	-0.3	2,973	-0.01%
2024/01/17	39.8	29.45	0	0.00	29.30	39.8	2,977	1.34%
2024/01/16	8	29.90	0	0.00	29.85	8	2,909	0.27%
2024/01/15	0.3	30.30	0	0.00	30.10	0.3	2,902	0.01%
2024/01/11	1	30.05	0	0.00	30.05	1	2,994	0.03%
2024/01/10	5	30.00	0	0.00	30.10	5	3,018	0.17%
2024/01/09	1	30.10	0	0.00	30.05	1	3,037	0.03%
2024/01/08	0	0.00	5	30.20	30.20	-5	3,053	-0.16%
2024/01/05	4	30.04	1	30.00	30.15	3	3,060	0.10%
2024/01/04	1	30.35	1	30.45	30.35	0	3,048	0.00%
2023/12/29	1	30.65	12	30.65	30.70	-11	3,097	-0.36%
2023/12/28	0	0.00	92	30.56	30.65	-92	3,101	-2.97%
2023/12/27	0	30.45	12	30.50	30.50	-12	3,075	-0.39%
2023/12/26	2	30.45	0	0.00	30.45	2	3,073	0.07%
2023/12/25	62	30.30	0.6	30.30	30.35	61.4	3,063	2.00%
2023/12/22	1	30.15	0	0.00	30.15	1	3,060	0.03%
2023/12/21	1	30.10	5	30.25	30.20	-4	3,055	-0.13%
2023/12/20	61	30.33	0.5	30.35	30.30	60.5	3,053	1.98%
2023/12/19	4	30.08	4	30.05	30.15	0	3,049	0.00%
2023/12/18	11	30.20	0	0.00	30.15	11	3,105	0.35%
2023/12/15	1	30.30	5	30.30	30.40	-4	3,095	-0.13%
2023/12/14	92.7	30.58	1	30.55	30.40	91.7	3,068	2.99%
2023/12/13	6.3	30.36	0.1	30.50	30.40	6.3	3,054	0.21%
2023/12/12	6	30.57	0.1	30.50	30.60	5.9	3,255	0.18%
2023/12/11	37	30.33	22.3	30.40	30.45	14.7	3,327	0.44%
2023/12/08	1	30.20	1.5	30.20	30.20	-0.5	3,341	-0.01%
2023/12/07	0	0.00	19.2	30.13	30.15	-19.2	3,341	-0.57%
2023/12/06	1	30.20	1	30.20	30.10	0	3,347	0.00%
2023/12/05	2	30.05	9	30.04	30.15	-7	3,348	-0.21%
2023/12/04	2.6	30.07	51.6	30.01	30.00	-49.1	3,339	-1.47%
2023/12/01	1.3	30.05	0	0.00	29.95	1.3	3,340	0.04%
2023/11/30	4	29.90	10	29.90	30.10	-6	3,435	-0.17%
2023/11/29	5.5	29.89	250	29.94	29.85	-244.5	3,341	-7.32%	大賣/鉅額交易
2023/11/28	1.5	30.18	4	30.21	30.15	-2.6	3,297	-0.08%
2023/11/27	12.2	29.90	0	0.00	29.85	12.2	3,346	0.36%
2023/11/24	10	29.95	4	30.05	29.90	6	3,334	0.18%
2023/11/21	5.2	30.35	5	30.40	30.40	0.2	3,343	0.01%
2023/11/20	0	30.35	7.6	30.30	30.30	-7.5	3,301	-0.23%
2023/11/17	4	30.33	2	30.30	30.30	2	3,289	0.06%
2023/11/16	2	30.15	16	30.28	30.30	-14	3,254	-0.43%
2023/11/15	0	0.00	1.1	30.05	30.15	-1.1	3,240	-0.03%
2023/11/14	0.1	30.05	0.1	30.10	29.95	-0.1	3,222	0.00%
2023/11/13	6.2	29.95	1	30.00	30.00	5.2	3,223	0.16%
2023/11/09	1.1	29.90	0	0.00	29.85	1.1	3,244	0.03%
2023/11/08	20.1	30.20	3.2	30.19	30.25	16.9	3,278	0.52%
2023/11/07	3	30.15	1	30.20	30.25	2	3,267	0.06%
2023/11/06	11	30.20	1	30.20	30.15	10	3,295	0.30%
2023/11/02	2	29.68	2	29.65	29.70	0	3,274	0.00%
2023/11/01	1	29.50	0	0.00	29.50	1	3,288	0.03%
2023/10/31	2	29.50	0	0.00	29.40	2	3,350	0.06%
2023/10/30	1	29.60	37	29.43	29.60	-36	3,424	-1.05%
2023/10/27	2	29.27	0	0.00	29.25	2	3,355	0.06%
2023/10/26	6.2	29.19	0	0.00	29.15	6.2	3,287	0.19%
2023/10/25	0.5	29.60	2	29.60	29.65	-1.5	3,193	-0.05%
2023/10/24	2.2	29.48	0.1	29.60	29.40	2.1	3,171	0.07%
2023/10/23	3	29.52	5	29.50	29.50	-2	3,143	-0.06%
2023/10/20	32.9	29.78	0	0.00	29.60	32.9	3,131	1.05%
2023/10/19	1	30.00	0	0.00	30.05	1	3,081	0.03%
2023/10/17	2	30.35	2	30.25	30.35	0	3,067	0.00%
2023/10/16	0.2	30.40	0	0.00	30.30	0.2	3,084	0.01%
2023/10/13	0.2	30.40	15	30.45	30.40	-14.8	3,125	-0.47%
2023/10/12	0	0.00	57	30.05	30.45	-57	3,158	-1.80%
2023/10/11	0	30.15	7.2	30.16	30.30	-7.2	3,146	-0.23%
2023/10/06	3	30.03	51	30.05	30.00	-48	3,160	-1.52%
2023/10/05	2	29.85	0	0.00	29.85	2	3,196	0.06%
2023/10/04	6	29.86	0	0.00	29.85	6	3,229	0.19%
2023/10/03	15.5	30.12	0.3	30.20	30.05	15.2	3,253	0.47%
2023/10/02	12	30.25	1	30.15	30.30	11	3,350	0.33%
2023/09/28	0	0.00	3	30.00	29.95	-3	3,441	-0.09%
2023/09/25	10	30.20	0	0.00	30.10	10	3,509	0.28%
2023/09/21	4.2	29.93	2	29.95	29.85	2.2	3,596	0.06%
2023/09/20	0.2	30.39	10	30.21	30.15	-9.8	3,577	-0.28%
2023/09/19	7	30.31	18	30.31	30.20	-11	3,584	-0.31%
2023/09/18	19.1	30.81	2	30.83	30.55	17.1	3,576	0.48%
2023/09/15	13.2	30.78	75.3	31.12	30.80	-62.1	3,581	-1.74%
2023/09/14	3	30.45	28	30.34	30.55	-25	3,402	-0.73%
2023/09/13	4.3	30.19	104	30.01	30.25	-99.7	3,336	-2.99%	大賣/
2023/09/12	11	29.81	7	29.80	29.90	4	3,339	0.12%
2023/09/11	5	29.77	0	0.00	29.80	5	3,355	0.15%
2023/09/08	40	29.54	0	0.00	29.45	40	3,406	1.17%
2023/09/07	2.1	29.55	0	0.00	29.60	2.1	3,424	0.06%
2023/09/06	12.3	29.65	0	0.00	29.55	12.3	3,467	0.35%
2023/09/05	22.4	29.43	2	29.75	29.75	20.4	3,470	0.59%
2023/09/04	2	29.75	2	29.80	29.80	0	3,419	0.00%
2023/09/01	9	29.88	2	29.95	29.95	7	3,435	0.20%
2023/08/31	5.5	29.95	0	0.00	29.75	5.5	3,461	0.16%
2023/08/30	27.2	29.90	30	29.85	29.90	-2.8	3,408	-0.08%
2023/08/28	3.3	29.83	1	29.95	29.50	2.3	3,485	0.07%
2023/08/25	2	29.93	1	29.80	29.85	1	3,678	0.03%
2023/08/24	1	29.60	0	0.00	29.60	1	3,689	0.03%
2023/08/23	4	29.49	0	0.00	29.45	4	3,763	0.11%
2023/08/22	1	29.45	0	0.00	29.40	1	3,836	0.03%
2023/08/18	1	29.05	1	29.50	29.35	0	3,930	0.00%
2023/08/17	1	29.15	0	0.00	29.15	1	4,006	0.02%
2023/08/15	4.2	29.30	3	29.35	29.20	1.2	4,134	0.03%
2023/08/14	9	29.28	1	29.50	29.25	8	4,345	0.18%
2023/08/11	1	29.75	0	0.00	29.80	1	4,642	0.02%
2023/08/10	13.3	29.72	14.6	29.73	29.70	-1.3	4,863	-0.03%
2023/08/09	0	0.00	0.3	30.05	29.90	-0.3	5,045	0.00%
2023/08/07	1	29.85	0	0.00	29.90	1	5,030	0.02%
2023/08/04	13	29.93	1	29.90	29.80	12	5,035	0.24%
2023/08/02	10	29.97	357	30.00	29.95	-347	4,979	-6.97%	大賣/鉅額交易
2023/08/01	0	0.00	24	30.20	30.20	-24	4,914	-0.49%
2023/07/31	5	30.17	0	0.00	30.15	5	4,910	0.10%
2023/07/28	48	30.30	4	30.34	30.15	44	4,931	0.89%
2023/07/27	2	30.33	0	0.00	30.30	2	4,914	0.04%
2023/07/26	4.2	30.28	0	0.00	30.15	4.2	4,939	0.09%
2023/07/25	4	30.06	3	30.10	30.05	1	4,970	0.02%
2023/07/24	0	0.00	2	30.17	30.05	-2	4,952	-0.04%
2023/07/21	2	30.38	50.1	30.22	30.20	-48.1	4,954	-0.97%
2023/07/20	9	30.49	0	0.00	30.50	9	4,982	0.18%
2023/07/19	4.6	30.25	6	30.22	30.25	-1.4	4,985	-0.03%
2023/07/18	4.5	30.13	3	30.10	30.25	1.5	4,982	0.03%
2023/07/17	9	30.16	5	30.19	30.15	4	4,948	0.08%
2023/07/14	2	30.38	2	30.28	30.25	0	4,967	0.00%
2023/07/13	24.8	30.43	46	30.22	30.25	-21.2	4,957	-0.43%
2023/07/12	26	30.79	2	30.75	30.80	24	4,956	0.48%
2023/07/11	2	31.08	1	31.05	31.20	1	4,949	0.02%
2023/07/10	11.2	31.24	0	0.00	31.20	11.2	5,036	0.22%
2023/07/07	9	31.12	2	31.13	31.05	7	5,016	0.14%
2023/07/06	45	31.93	11	31.68	31.55	34	4,966	0.68%
2023/07/05	174.5	32.20	1	32.20	32.15	173.5	4,855	3.57%	大買/鉅額交易
2023/07/04	166	32.25	1	32.20	32.25	165	4,854	3.40%	大買/鉅額交易
2023/07/03	1	32.20	0	0.00	32.40	1	4,858	0.02%
2023/06/30	1.1	32.00	10	32.02	32.15	-8.9	4,865	-0.18%
2023/06/29	0	0.00	78.6	32.20	32.10	-78.6	4,832	-1.63%
2023/06/28	3	32.17	2	32.13	32.15	1	4,837	0.02%
2023/06/27	7	32.33	0	0.00	32.25	7	4,796	0.15%
2023/06/26	5.5	32.43	3.3	32.49	32.35	2.2	4,801	0.05%
2023/06/21	2.7	32.59	6	32.50	32.60	-3.3	4,828	-0.07%
2023/06/20	0.1	32.50	4	32.35	32.40	-3.9	4,859	-0.08%
2023/06/19	2	32.33	3	32.37	32.35	-1	4,868	-0.02%
2023/06/16	0.5	32.50	15	32.45	32.45	-14.5	4,855	-0.30%
2023/06/15	4.3	32.42	5	32.41	32.50	-0.7	4,829	-0.01%
2023/06/14	50	32.41	0.1	32.55	32.35	49.9	4,924	1.01%
2023/06/13	3.1	32.48	9	32.58	32.60	-5.9	4,904	-0.12%
2023/06/12	8.5	32.53	3	32.45	32.50	5.5	4,936	0.11%
2023/06/09	7	32.74	0	0.00	32.90	7	4,939	0.14%
2023/06/08	52	32.75	0	0.00	32.70	52	4,955	1.05%
2023/06/07	42	33.00	19.4	32.99	33.00	22.6	5,038	0.45%
2023/06/06	13	32.95	27.2	33.00	33.00	-14.2	5,064	-0.28%
2023/06/05	4.5	32.83	0	0.00	32.80	4.5	5,112	0.09%
2023/06/02	1	32.65	7	32.89	33.00	-6	5,175	-0.12%
2023/06/01	31.5	32.69	18.1	32.64	32.65	13.4	5,288	0.25%
2023/05/31	15	32.62	4	32.70	32.55	11	5,290	0.21%
2023/05/30	2.5	32.72	2	32.65	32.75	0.5	5,108	0.01%
2023/05/29	2.3	32.31	8	32.57	32.40	-5.7	5,129	-0.11%
2023/05/26	11	32.65	1.2	32.66	32.60	9.8	5,127	0.19%
2023/05/25	0.3	33.05	18.4	32.93	32.90	-18.1	5,117	-0.35%
2023/05/24	2	33.13	9	33.20	33.20	-7	5,080	-0.14%
2023/05/23	3	33.07	2.1	33.12	33.30	0.9	5,021	0.02%
2023/05/22	5.5	32.90	20.1	32.92	32.95	-14.6	4,966	-0.29%
2023/05/19	0.3	32.74	59	32.71	32.60	-58.7	4,902	-1.20%
2023/05/18	39.5	33.10	65.3	32.98	32.70	-25.8	4,814	-0.54%
2023/05/17	12	33.05	29	32.77	33.30	-17	4,601	-0.37%
2023/05/16	12	32.25	60.1	32.30	32.25	-48.1	4,258	-1.13%
2023/05/15	319.6	31.85	21	31.57	31.80	298.5	4,032	7.40%	大買/鉅額交易
2023/05/12	0	0.00	3	30.80	30.90	-3	3,819	-0.08%
2023/05/11	2.5	31.00	50	30.84	30.75	-47.5	3,818	-1.24%
2023/05/10	1.1	30.72	54.2	30.93	30.95	-53.1	3,817	-1.39%
2023/05/09	0.2	31.10	0	0.00	31.15	0.2	3,819	0.01%
2023/05/08	0	0.00	2	31.20	31.25	-2	3,838	-0.05%
2023/05/05	0.1	31.10	0	0.00	31.00	0.1	3,838	0.00%
2023/05/04	15.2	31.20	1	31.10	31.20	14.2	3,881	0.36%
2023/05/03	8.1	31.02	0	0.00	30.90	8.1	3,901	0.21%
2023/05/02	0.1	31.05	1	31.10	31.20	-0.9	3,976	-0.02%
2023/04/28	0	0.00	2	30.90	31.05	-2	4,043	-0.05%
2023/04/27	37	30.76	0	0.00	30.85	37	4,047	0.91%
2023/04/26	13	30.70	4	30.78	30.85	9	4,057	0.22%
2023/04/25	1	31.00	93	30.86	30.75	-92	4,088	-2.25%
2023/04/24	0	0.00	20	31.05	30.95	-20	4,096	-0.49%
2023/04/21	2.5	30.75	3.9	30.73	30.85	-1.4	4,119	-0.03%
2023/04/20	6	30.53	0	0.00	30.65	6	4,119	0.15%
2023/04/19	19.6	30.66	307	30.75	30.75	-287.4	4,138	-6.94%	大賣/鉅額交易
2023/04/18	0	31.20	3	31.15	31.10	-3	4,123	-0.07%
2023/04/17	0.5	31.00	27	31.10	31.15	-26.5	4,101	-0.65%
2023/04/14	1	30.75	4	30.78	30.90	-3	4,034	-0.07%
2023/04/13	0	0.00	12.6	30.72	30.90	-12.6	4,011	-0.31%
2023/04/12	38	30.40	12	30.39	30.50	26	3,876	0.67%
2023/04/11	5.2	30.32	11	30.30	30.40	-5.9	3,856	-0.15%
2023/04/10	6.3	30.16	1	30.15	30.15	5.3	3,798	0.14%
2023/04/07	2.6	30.18	1.2	30.12	30.15	1.4	3,806	0.04%
2023/04/06	2	30.28	0	0.00	30.20	2	3,799	0.05%
2023/03/31	0	0.00	6	30.19	30.25	-6	3,790	-0.16%
2023/03/30	11	30.19	12	30.10	30.15	-1	3,775	-0.03%
2023/03/29	0	0.00	5	29.95	30.00	-5	3,786	-0.13%
2023/03/28	78	29.94	1	29.95	29.90	77	3,785	2.03%
2023/03/27	6	30.08	3	30.12	30.00	3	3,851	0.08%
2023/03/24	17	29.80	19.4	29.98	30.05	-2.4	3,939	-0.06%
2023/03/23	3	29.85	3	29.75	30.00	0	4,014	0.00%
2023/03/22	3	29.57	2	29.58	29.55	1	4,040	0.02%
2023/03/21	0.5	29.80	3	29.65	29.60	-2.5	4,074	-0.06%
2023/03/20	0	0.00	1	29.60	29.50	-1	4,093	-0.02%
2023/03/17	0	29.40	0	0.00	29.40	0	4,116	0.00%
2023/03/16	7.5	29.31	6	29.20	29.20	1.5	4,021	0.04%
2023/03/15	16.9	29.57	12	29.63	29.50	4.9	4,017	0.12%
2023/03/14	1	29.70	3	29.55	29.60	-2	3,989	-0.05%
2023/03/13	3.8	29.87	1.3	29.90	29.95	2.5	3,978	0.06%
2023/03/10	2.8	29.82	1	30.05	29.90	1.8	3,968	0.05%
2023/03/09	21.6	30.35	12.1	30.40	30.35	9.4	3,903	0.24%
2023/03/08	13	30.30	2	30.45	30.50	11	3,970	0.28%
2023/03/07	31	30.12	15	30.35	30.35	16	3,919	0.41%
2023/03/06	12.5	29.96	42	30.06	30.05	-29.5	3,871	-0.76%
2023/03/03	11	29.35	11	29.40	29.45	0	3,761	0.00%
2023/03/02	14.1	29.35	0	0.00	29.35	14.1	3,760	0.38%
2023/03/01	1	29.45	3	29.40	29.30	-2	3,740	-0.05%
2023/02/24	52	29.40	2	29.38	29.40	50	3,679	1.36%
2023/02/23	53	29.30	1	29.35	29.25	52	3,633	1.43%
2023/02/22	2	29.18	2	29.15	29.20	0	3,596	0.00%
2023/02/21	2.3	29.23	4	29.25	29.25	-1.7	3,602	-0.05%
2023/02/20	5	29.22	5	29.18	29.30	0	3,659	0.00%
2023/02/17	0.4	29.10	2	29.05	29.05	-1.6	3,672	-0.04%
2023/02/16	4.1	29.03	1	29.00	29.00	3.1	3,748	0.08%
2023/02/15	3.5	29.03	0	0.00	28.95	3.5	3,807	0.09%
2023/02/14	10	29.10	6	29.10	29.00	4	3,792	0.11%
2023/02/13	0.1	29.00	1	28.80	28.95	-0.9	3,800	-0.02%
2023/02/10	3	28.83	0	0.00	28.90	3	3,810	0.08%
2023/02/09	16	28.92	0	0.00	28.90	16	3,801	0.42%
2023/02/07	1	28.95	0	0.00	28.90	1	3,793	0.03%
2023/02/03	0	0.00	7	29.28	29.35	-7	3,728	-0.19%
2023/02/02	2	29.33	11	29.31	29.20	-9	3,717	-0.24%
2023/02/01	1	29.20	8	29.35	29.35	-7	3,665	-0.19%
2023/01/31	0	0.00	2	29.20	29.20	-2	3,621	-0.06%
2023/01/30	3	29.13	13	29.21	29.20	-10	3,560	-0.28%
2023/01/17	0	0.00	2	28.95	29.10	-2	3,464	-0.06%
2023/01/13	1.1	28.85	8	28.95	28.80	-6.9	3,434	-0.20%
2023/01/12	0	0.00	2.4	28.91	28.65	-2.4	3,432	-0.07%
2023/01/11	10.2	29.08	1	28.95	28.90	9.2	3,418	0.27%
2023/01/10	0.5	29.25	0.2	29.20	29.30	0.3	3,432	0.01%
2023/01/09	20	29.15	2	29.23	29.20	18	3,422	0.53%
2023/01/06	0	0.00	1	29.05	29.00	-1	3,411	-0.03%
2023/01/04	0	0.00	2	28.80	28.85	-2	3,409	-0.06%
2022/12/30	0	0.00	1	28.75	28.75	-1	3,427	-0.03%
2022/12/28	0	0.00	1	28.90	28.95	-1	3,455	-0.03%
2022/12/26	0.4	28.95	4	29.04	29.00	-3.7	3,491	-0.10%
2022/12/22	1	28.70	0	0.00	28.90	1	3,591	0.03%
2022/12/20	2	28.73	1	28.70	28.70	1	3,599	0.03%
2022/12/19	30.5	29.10	0	0.00	29.05	30.5	3,608	0.85%
2022/12/16	0	0.00	8	29.45	29.45	-8	3,553	-0.23%
2022/12/15	2	29.05	20	29.10	29.15	-18	3,477	-0.52%
2022/12/14	0	0.00	9	28.85	28.95	-9	3,395	-0.27%
2022/12/13	0	0.00	12	28.35	28.45	-12	3,325	-0.36%
2022/12/12	12.7	28.45	0	0.00	28.60	12.7	3,296	0.39%
2022/12/09	1	28.35	0	0.00	28.50	1	3,384	0.03%
2022/12/07	1	28.30	0	0.00	28.30	1	3,382	0.03%
2022/12/06	2	28.65	43	28.40	28.30	-41	3,387	-1.21%
2022/12/05	0	0.00	1	28.75	28.65	-1	3,377	-0.03%
2022/12/02	1	28.55	0	0.00	28.60	1	3,343	0.03%
2022/11/30	1	28.45	1.6	28.95	28.95	-0.6	3,289	-0.02%
2022/11/25	0	0.00	1	28.45	28.55	-1	3,126	-0.03%
2022/11/24	0	0.00	1.3	28.30	28.35	-1.3	3,110	-0.04%
2022/11/23	1	28.05	0	0.00	28.00	1	3,102	0.03%
2022/11/22	2	27.93	0	0.00	27.95	2	3,121	0.06%
2022/11/18	2	28.03	0	0.00	28.00	2	3,116	0.06%
2022/11/16	2	28.30	0	0.00	28.20	2	3,105	0.07%
2022/11/15	0	0.00	1	28.45	28.60	-1	3,055	-0.03%
2022/11/14	2	28.38	0	0.00	28.60	2	3,029	0.07%
2022/11/11	0	0.00	1	28.15	28.20	-1	2,955	-0.03%
2022/11/10	0.1	27.95	0	0.00	27.90	0.1	2,901	0.00%
2022/11/08	0	0.00	1	28.00	28.05	-1	2,887	-0.03%
2022/11/03	31	27.66	0	0.00	27.65	31	2,877	1.08%
2022/11/01	16	27.86	0	0.00	27.85	16	2,895	0.55%
2022/10/31	0.2	27.90	0	0.00	28.10	0.2	2,932	0.01%
2022/10/26	0	0.00	1	27.80	27.80	-1	2,983	-0.03%
2022/10/24	2.1	27.40	0	0.00	27.40	2.1	2,985	0.07%
2022/10/19	0.3	27.85	0	0.00	27.55	0.3	2,947	0.01%
2022/10/18	5	27.89	1	27.75	28.15	4	2,920	0.14%
2022/10/17	23.1	27.54	0	0.00	27.35	23.1	2,884	0.80%
2022/10/14	1	27.80	0	0.00	27.80	1	2,902	0.03%
2022/10/13	7.3	27.87	0	0.00	27.60	7.3	2,913	0.25%
2022/10/12	1	28.20	0	0.00	28.40	1	2,906	0.03%
2022/10/11	12.4	28.32	0	0.00	28.40	12.4	2,957	0.42%
2022/10/07	1	28.35	0	0.00	28.55	1	2,970	0.03%
2022/10/06	0	0.00	329	28.51	28.60	-329	3,139	-10.48%	大賣/鉅額交易
2022/10/05	0	0.00	1	28.55	28.55	-1	3,220	-0.03%
2022/10/04	1	28.45	0	0.00	28.55	1	3,260	0.03%
2022/09/30	0	0.00	2	28.50	28.50	-2	3,311	-0.06%
2022/09/28	1	28.00	1	27.90	28.00	0	3,310	0.00%
2022/09/27	0	0.00	5	28.32	28.50	-5	3,299	-0.15%
2022/09/26	3	27.93	6	27.93	27.90	-3	3,288	-0.09%
2022/09/23	1.2	28.41	0	0.00	28.35	1.2	3,270	0.04%
2022/09/22	2	28.45	0	0.00	28.50	2	3,303	0.06%
2022/09/21	1	28.60	0	0.00	28.80	1	3,324	0.03%
2022/09/20	0.3	28.85	0	0.00	28.95	0.3	3,301	0.01%
2022/09/19	1.7	28.79	60	28.90	28.60	-58.3	3,307	-1.76%
2022/09/16	1	28.60	5	29.15	29.15	-4	3,333	-0.12%
2022/09/15	1	28.80	0	0.00	28.75	1	3,241	0.03%
2022/09/14	2	28.80	35.2	28.90	28.90	-33.2	3,218	-1.03%
2022/09/13	0	0.00	2	29.10	29.20	-2	3,195	-0.06%
2022/09/08	3	28.45	0	28.45	28.60	3	3,217	0.09%
2022/09/07	7	28.37	6	28.35	28.45	1	3,213	0.03%
2022/09/06	1.1	28.41	0	0.00	28.45	1.1	3,207	0.03%
2022/09/05	4	28.49	0	0.00	28.40	4	3,210	0.12%
2022/09/02	1	28.50	0	0.00	28.50	1	3,238	0.03%
2022/08/31	1	28.95	3	29.20	29.20	-2	3,233	-0.06%
2022/08/29	0.2	28.63	0	0.00	28.55	0.2	3,227	0.01%
2022/08/26	1	28.70	0	0.00	28.95	1	3,219	0.03%
2022/08/25	2	28.75	0	0.00	28.75	2	3,218	0.06%
2022/08/24	1.1	28.71	0	0.00	28.85	1.1	3,221	0.03%
2022/08/23	1	28.75	0	0.00	28.95	1	3,427	0.03%
2022/08/19	0	0.00	6	29.18	29.20	-6	3,485	-0.17%
2022/08/18	0	0.00	6.2	28.93	29.05	-6.2	3,502	-0.18%
2022/08/17	1.1	28.86	2	28.95	28.85	-1	3,523	-0.03%
2022/08/15	3	28.87	0	0.00	28.90	3	3,592	0.08%
2022/08/12	1.2	28.78	0	0.00	28.85	1.2	3,616	0.03%
2022/08/11	0	0.00	1.1	28.94	28.95	-1.1	3,650	-0.03%
2022/08/10	2	28.78	0	0.00	28.70	2	3,682	0.05%
2022/08/05	0	0.00	1	29.00	28.90	-1	3,775	-0.03%
2022/08/04	3.5	28.41	0	0.00	28.45	3.5	3,853	0.09%
2022/08/03	3	28.75	0	0.00	28.70	3	3,867	0.08%
2022/08/02	17	28.62	3	28.78	28.95	14	3,908	0.36%
2022/08/01	1	29.00	1	29.10	29.00	0	3,926	0.00%
2022/07/27	0.1	29.15	0.1	29.05	29.25	-0.1	3,948	0.00%
2022/07/26	1	29.05	0	0.00	29.00	1	3,959	0.03%
2022/07/25	0	0.00	0	29.20	29.30	0	3,988	0.00%
2022/07/21	0.1	29.20	2	29.30	29.20	-1.9	4,054	-0.05%
2022/07/20	0	0.00	1	29.00	29.00	-1	4,029	-0.02%
2022/07/19	1	29.45	2.5	29.64	29.35	-1.5	4,022	-0.04%
2022/07/18	1	29.10	6	29.22	29.45	-5	3,999	-0.13%
2022/07/15	4	29.24	5	29.27	29.30	-1	3,957	-0.03%
2022/07/14	9	29.43	35	29.11	29.30	-26	3,930	-0.66%
2022/07/13	0	0.00	14	28.90	28.90	-14	3,759	-0.37%
2022/07/12	0	0.00	36	28.65	28.65	-36	3,668	-0.98%
2022/07/11	0	0.00	0.4	28.50	28.55	-0.4	3,618	-0.01%
2022/07/08	3	28.28	5.1	28.58	28.60	-2.1	3,620	-0.06%
2022/07/07	400	28.24	4	28.18	28.10	396	3,567	11.10%	大買/鉅額交易
2022/07/06	1	27.65	3	27.60	27.65	-2	3,530	-0.06%
2022/07/05	1	28.00	6	27.88	28.05	-5	3,515	-0.14%
2022/07/01	0	0.00	42.3	27.60	27.55	-42.3	3,549	-1.19%
2022/06/30	1	28.15	0	0.00	28.05	1	3,563	0.03%
2022/06/29	1	28.35	6	28.20	28.45	-5	3,525	-0.14%
2022/06/28	0.2	28.00	0	0.00	28.15	0.2	3,489	0.01%
2022/06/27	32	28.30	2	28.30	28.15	30	3,517	0.85%
2022/06/24	0	0.00	5	27.90	28.15	-5	3,491	-0.14%
2022/06/22	3	27.53	1	27.75	27.70	2	3,415	0.06%
2022/06/21	2	27.55	1	27.55	27.70	1	3,424	0.03%
2022/06/20	3	27.45	0	0.00	27.35	3	3,416	0.09%
2022/06/16	0	0.00	4	28.00	27.70	-4	3,369	-0.12%
2022/06/15	0	0.00	1	27.70	27.95	-1	3,465	-0.03%
2022/06/14	1	27.50	1	27.60	27.50	0	3,504	0.00%
2022/06/13	1	27.55	5	27.60	27.50	-4	3,501	-0.11%
2022/06/10	1.6	27.80	1	27.85	27.80	0.6	3,483	0.02%
2022/06/07	0.7	28.00	24.8	27.90	27.90	-24.1	3,443	-0.70%
2022/06/06	1	28.15	0	0.00	28.20	1	3,439	0.03%
2022/06/01	2.1	27.95	0	0.00	27.80	2.1	3,619	0.06%
2022/05/31	2	27.70	0	0.00	27.70	2	3,647	0.05%
2022/05/30	10	28.25	2.9	28.30	28.25	7.1	3,484	0.20%
2022/05/27	0.1	28.10	201	28.05	28.15	-201	3,498	-5.74%	大賣/鉅額交易
2022/05/26	8	27.78	88	27.88	27.75	-80	3,500	-2.29%
2022/05/25	0	0.00	6.6	28.00	28.00	-6.6	3,579	-0.18%
2022/05/24	2	28.00	3	27.87	27.75	-1	3,611	-0.03%
2022/05/23	0	0.00	1	28.20	28.15	-1	3,614	-0.03%
2022/05/20	2	27.50	0	0.00	27.85	2	3,594	0.06%
2022/05/19	0.3	27.30	2	27.30	27.55	-1.7	3,589	-0.05%
2022/05/18	0	0.00	0.6	27.55	27.60	-0.6	3,605	-0.02%
2022/05/17	0	0.00	7	27.30	27.15	-7	3,719	-0.19%
2022/05/13	14	26.64	2	26.50	26.75	12	3,681	0.33%
2022/05/12	4.7	26.58	3	26.50	26.30	1.7	3,646	0.05%
2022/05/11	1.2	27.05	1	26.95	26.95	0.2	3,534	0.01%
2022/05/10	0	0.00	3.5	27.06	27.15	-3.5	3,508	-0.10%
2022/05/09	4.4	27.33	5	27.35	27.25	-0.7	3,507	-0.02%
2022/05/06	17	27.75	0	0.00	27.70	17	3,499	0.49%
2022/05/05	1.5	28.05	0	0.00	28.00	1.5	3,529	0.04%
2022/05/03	2	27.88	0	0.00	27.85	2	3,652	0.05%
2022/04/29	4	28.00	1	28.05	28.00	3	3,684	0.08%
2022/04/28	3	27.97	5	28.00	28.05	-2	3,737	-0.05%
2022/04/27	6.1	28.04	4	28.03	28.00	2.1	3,740	0.06%
2022/04/26	3	28.23	0	0.00	28.25	3	3,831	0.08%
2022/04/25	1	28.25	0	0.00	28.20	1	3,857	0.03%
2022/04/22	5.3	28.47	0	0.00	28.55	5.3	3,853	0.14%
2022/04/21	0	0.00	2	28.45	28.45	-2	3,843	-0.05%
2022/04/20	0	0.00	1	28.50	28.55	-1	3,846	-0.03%
2022/04/19	5	28.30	0	0.00	28.30	5	3,828	0.13%
2022/04/18	1	28.25	71.8	28.29	28.20	-70.8	3,836	-1.85%
2022/04/15	2	28.50	0	0.00	28.40	2	3,838	0.05%
2022/04/14	68	28.65	3	28.65	28.65	65	3,841	1.69%
2022/04/13	4.8	28.65	1	28.55	28.65	3.8	3,838	0.10%
2022/04/12	2	28.25	1	28.35	28.35	1	3,810	0.03%
2022/04/11	5	28.22	79.4	28.26	28.30	-74.4	3,797	-1.96%
2022/04/08	1	28.35	2	28.55	28.40	-1	3,767	-0.03%
2022/04/07	11	28.50	0	0.00	28.45	11	3,739	0.29%
2022/04/06	1	28.65	0	0.00	28.70	1	3,716	0.03%
2022/04/01	1.8	28.74	0	0.00	28.65	1.8	3,728	0.05%
2022/03/31	60	29.00	1	28.95	28.85	59	3,732	1.58%
2022/03/30	21.1	29.10	2	29.00	29.10	19.1	3,725	0.51%
2022/03/29	0	28.75	0	0.00	28.90	0	3,695	0.00%
2022/03/28	10	28.73	1	28.75	28.75	9	3,699	0.24%
2022/03/25	3.2	28.86	0	0.00	28.80	3.2	3,696	0.09%
2022/03/24	1	29.00	2	29.10	29.00	-1	3,703	-0.03%
2022/03/23	2	29.15	0	0.00	29.20	2	3,802	0.05%
2022/03/22	0	0.00	6	29.10	29.20	-6	3,850	-0.16%
2022/03/21	4	29.00	0	0.00	29.10	4	3,894	0.10%
2022/03/18	2	28.88	0	0.00	29.65	2	3,911	0.05%
2022/03/17	0.4	28.85	3	28.95	28.90	-2.6	3,868	-0.07%
2022/03/15	4	28.35	1	28.35	28.45	3	3,883	0.08%
2022/03/11	1	28.40	0	0.00	28.40	1	3,919	0.03%
2022/03/10	0	0.00	1	28.65	28.65	-1	3,951	-0.03%
2022/03/09	5	28.30	30.1	28.30	28.20	-25.1	3,972	-0.63%
2022/03/08	13.4	28.26	4.5	28.38	28.05	8.9	4,013	0.22%
2022/03/07	12	28.65	3.5	28.60	28.50	8.5	3,964	0.22%
2022/03/04	2	29.10	1	29.25	29.20	1	4,107	0.02%
2022/03/03	2	29.25	0	0.00	29.35	2	4,174	0.05%
2022/03/02	1	29.35	11	29.35	29.55	-10	4,289	-0.23%
2022/03/01	0	0.00	14	29.49	29.50	-14	4,511	-0.31%
2022/02/25	1	29.00	0.3	29.05	29.55	0.7	4,548	0.01%
2022/02/24	5.5	29.07	6	29.15	29.00	-0.5	4,470	-0.01%
2022/02/23	2	29.25	0	0.00	29.15	2	4,498	0.04%
2022/02/22	10	29.01	0	0.00	29.20	10	4,574	0.22%
2022/02/21	0	0.00	1	29.35	29.30	-1	4,613	-0.02%
2022/02/18	2	29.55	4	29.59	29.45	-2	4,726	-0.04%
2022/02/17	4.5	29.32	15.3	29.42	29.50	-10.8	4,710	-0.23%
2022/02/16	2	29.05	3	29.05	29.05	-1	4,603	-0.02%
2022/02/14	0	0.00	10	28.83	29.00	-10	4,605	-0.22%
2022/02/11	0.5	29.10	0	0.00	29.15	0.5	4,616	0.01%
2022/02/10	1.3	29.10	0	0.00	29.20	1.3	4,715	0.03%
2022/02/09	2.1	29.00	13	28.85	29.15	-10.9	4,741	-0.23%
2022/02/08	5	28.57	0	0.00	28.60	5	4,712	0.11%
2022/02/07	19.3	28.41	5	28.40	28.40	14.3	4,703	0.30%
2022/01/26	3	28.22	2	28.35	28.45	1	4,655	0.02%
2022/01/25	9.2	28.14	4	28.20	28.15	5.2	4,681	0.11%
2022/01/24	7	28.39	0	0.00	28.45	7	4,593	0.15%
2022/01/21	13.2	28.53	0	0.00	28.55	13.2	4,594	0.29%
2022/01/20	8	28.79	0	0.00	28.85	8	4,513	0.18%
2022/01/19	17.2	28.86	8	28.70	28.80	9.2	4,486	0.20%
2022/01/18	13	29.06	11.1	29.14	29.15	1.9	4,364	0.04%
2022/01/17	6.1	29.11	2	29.10	29.10	4.1	4,323	0.09%
2022/01/13	0.7	29.33	5	29.35	29.45	-4.3	4,297	-0.10%
2022/01/12	0.3	29.25	3	29.25	29.35	-2.7	4,298	-0.06%
2022/01/11	0	0.00	1.1	29.30	29.35	-1.1	4,340	-0.02%
2022/01/10	0.2	29.30	1	29.10	29.20	-0.8	4,374	-0.02%
2022/01/07	2	29.30	2	29.30	29.35	0	4,393	0.00%
2022/01/06	0	29.40	10	29.30	29.40	-10	4,408	-0.23%
2022/01/04	6	29.29	0	0.00	29.35	6	4,457	0.13%
2022/01/03	0	0.00	8	29.40	29.40	-8	4,446	-0.18%
2021/12/30	1	29.55	2	29.60	29.60	-1	4,471	-0.02%
2021/12/29	1	29.60	1	29.55	29.60	0	4,509	0.00%
2021/12/28	6	29.57	0	0.00	29.60	6	4,531	0.13%
2021/12/27	1.2	29.33	0	0.00	29.45	1.2	4,559	0.03%
2021/12/24	0	0.00	3.5	29.40	29.40	-3.5	4,610	-0.08%
2021/12/23	2	29.35	0	0.00	29.35	2	4,633	0.04%
2021/12/22	0.3	29.40	0	0.00	29.35	0.3	4,658	0.01%
2021/12/21	35	29.27	0	0.00	29.35	35	4,661	0.75%
2021/12/20	11	29.20	2	29.15	29.30	9	4,662	0.19%
2021/12/17	32.2	29.16	0	0.00	29.15	32.2	4,654	0.69%
2021/12/16	6	29.15	1.5	29.33	29.45	4.5	4,569	0.10%
2021/12/15	0.1	29.45	8	29.20	29.15	-7.9	4,654	-0.17%
2021/12/14	12	29.31	2	29.35	29.30	10	4,733	0.21%
2021/12/13	33.4	29.53	14	29.54	29.50	19.4	4,694	0.41%
2021/12/10	2.3	29.80	5	29.80	29.75	-2.7	4,656	-0.06%
2021/12/09	8	29.86	0	0.00	29.90	8	4,645	0.17%
2021/12/08	0	0.00	12	29.67	29.75	-12	4,602	-0.26%
2021/12/07	0	29.50	0	0.00	29.65	0	4,572	0.00%
2021/12/06	5	29.54	0	0.00	29.55	5	4,555	0.11%
2021/12/03	2	29.70	0	0.00	29.65	2	4,539	0.04%
2021/12/02	4	29.69	5	29.70	29.90	-1	4,519	-0.02%
2021/12/01	1.3	29.80	11	29.69	29.90	-9.7	4,464	-0.22%
2021/11/30	13	30.07	4.4	29.65	29.65	8.6	4,428	0.19%
2021/11/29	4.3	29.56	4	29.69	29.50	0.3	4,170	0.01%
2021/11/26	14.3	30.40	10	30.24	30.05	4.3	4,078	0.10%
2021/11/25	19	30.32	37.8	30.32	30.60	-18.8	3,994	-0.47%
2021/11/24	0.1	29.90	10	29.94	29.95	-9.9	3,739	-0.27%
2021/11/23	11.5	29.70	0	0.00	29.60	11.5	3,665	0.31%
2021/11/22	5	29.75	2	29.75	29.70	3	3,635	0.08%
2021/11/19	5	29.46	4	29.63	29.40	1	3,579	0.03%
2021/11/18	8	29.23	6.1	29.25	29.35	1.9	3,531	0.05%
2021/11/17	23.4	29.16	0	0.00	29.20	23.4	3,482	0.67%
2021/11/16	5	29.09	0	29.15	29.15	5	3,409	0.15%
2021/11/15	5	29.16	1.5	29.10	29.15	3.5	3,440	0.10%
2021/11/12	5	29.12	0	0.00	29.20	5	3,471	0.14%
2021/11/11	4	29.16	0	0.00	29.20	4	3,512	0.11%
2021/11/10	7	29.21	0	0.00	29.25	7	3,582	0.20%
2021/11/09	8.1	29.13	1	29.35	29.35	7.1	3,603	0.20%
2021/11/08	10.3	29.13	0	0.00	29.15	10.3	3,517	0.29%
2021/11/05	1	28.90	0.1	29.00	29.05	1	3,502	0.03%
2021/11/04	7.1	28.96	0	0.00	29.00	7.1	3,519	0.20%
2021/11/03	7	28.96	2	29.00	29.00	5	3,500	0.14%
2021/11/02	2.1	28.95	0	0.00	28.95	2.1	3,476	0.06%
2021/10/29	5	28.94	1	28.95	29.05	4	3,419	0.12%
2021/10/28	3	29.05	1	29.00	29.05	2	3,380	0.06%
2021/10/27	0.1	29.25	0	0.00	29.10	0.1	3,384	0.00%
2021/10/26	0	0.00	11	29.25	29.25	-11	3,395	-0.32%
2021/10/25	4	29.24	2	29.25	29.25	2	3,393	0.06%
2021/10/22	1	29.25	0	0.00	29.30	1	3,456	0.03%
2021/10/21	0	0.00	5	29.45	29.35	-5	3,498	-0.14%
2021/10/20	5	29.44	0	0.00	29.35	5	3,562	0.14%
2021/10/19	1	29.35	7	29.41	29.35	-6	3,699	-0.16%
2021/10/18	0	0.00	3	29.30	29.30	-3	3,686	-0.08%
2021/10/15	0	0.00	3	29.30	29.35	-3	3,676	-0.08%
2021/10/14	2.1	28.93	4	29.00	28.85	-1.9	3,685	-0.05%
2021/10/13	0.1	29.00	2	28.95	28.85	-1.9	3,701	-0.05%
2021/10/12	2.1	28.60	1	28.75	28.85	1.1	3,718	0.03%
2021/10/08	3	29.12	1	29.15	29.10	2	3,685	0.05%
2021/10/07	8.6	29.13	20	29.21	29.15	-11.4	3,704	-0.31%
2021/10/06	9.1	28.93	0	0.00	28.85	9.1	3,682	0.25%
2021/10/05	18	28.99	0	0.00	29.00	18	3,641	0.49%
2021/10/04	17	28.99	0	0.00	29.00	17	3,646	0.47%
2021/10/01	4	29.16	0	0.00	29.20	4	3,611	0.11%
2021/09/30	2.3	29.45	1	29.60	29.60	1.3	3,587	0.04%
2021/09/29	6.5	29.54	4	29.55	29.60	2.5	3,609	0.07%
2021/09/28	6.1	29.84	0	0.00	29.90	6.1	3,602	0.17%
2021/09/27	1	29.90	2	30.00	29.85	-1	3,621	-0.03%
2021/09/24	1	29.85	6	29.87	29.95	-5	3,633	-0.14%
2021/09/23	1.3	29.64	4	29.65	29.85	-2.7	3,657	-0.07%
2021/09/22	34.2	29.07	3.2	29.24	29.35	30.9	3,673	0.84%
2021/09/17	1.3	29.39	7	29.96	29.20	-5.7	3,572	-0.16%
2021/09/16	2	29.90	4	29.70	29.95	-2	3,480	-0.06%
2021/09/15	0	0.00	5	29.96	30.00	-5	3,484	-0.14%
2021/09/14	2	29.88	5	29.95	29.90	-3	3,537	-0.08%
2021/09/13	0.3	29.75	0	0.00	29.70	0.3	3,596	0.01%
2021/09/10	2.3	29.64	4	29.75	29.75	-1.8	3,691	-0.05%
2021/09/09	11.3	29.41	5	29.47	29.40	6.3	3,982	0.16%
2021/09/08	7	29.51	1	29.55	29.65	6	4,007	0.15%
2021/09/07	1.2	29.67	0.8	29.75	29.75	0.4	4,009	0.01%
2021/09/06	2	29.88	0	0.00	29.90	2	4,020	0.05%
2021/09/03	2	29.98	1	30.00	30.05	1	4,038	0.02%
2021/09/02	15	29.91	2	30.08	29.85	13	4,057	0.32%
2021/09/01	3	30.17	0	0.00	30.15	3	4,071	0.07%
2021/08/31	5.1	29.99	7	30.10	30.20	-1.9	4,111	-0.05%
2021/08/30	1.2	29.90	1	29.95	30.00	0.2	4,102	0.01%
2021/08/27	1	29.85	4	29.89	29.90	-3	4,114	-0.07%
2021/08/26	1	29.65	0	0.00	29.90	1	4,147	0.02%
2021/08/25	17.2	29.83	10	29.90	30.00	7.2	4,210	0.17%
2021/08/24	11	29.67	17.4	29.75	29.80	-6.4	4,251	-0.15%
2021/08/20	10	28.80	0	0.00	28.80	10	4,336	0.23%
2021/08/19	14.3	28.92	4.7	28.95	29.05	9.6	4,446	0.22%
2021/08/18	3.4	28.90	2	28.90	29.30	1.4	4,412	0.03%
2021/08/17	8.8	29.06	0	0.00	29.10	8.8	4,386	0.20%
2021/08/16	20	29.22	0	0.00	29.10	20	4,374	0.46%
2021/08/13	8	29.87	3	29.90	30.00	5	4,365	0.11%
2021/08/12	0	0.00	7	30.02	29.90	-7	4,375	-0.16%
2021/08/11	1	29.90	1	29.90	29.95	0	4,420	0.00%
2021/08/10	16	29.95	0	0.00	29.95	16	4,522	0.35%
2021/08/09	1	30.00	1	30.05	30.10	0	4,708	0.00%
2021/08/06	1.3	30.36	2	30.30	30.25	-0.7	4,778	-0.01%
2021/08/03	1	30.20	0	0.00	30.40	1	5,437	0.02%
2021/08/02	2	30.15	0	0.00	30.35	2	5,501	0.04%
2021/07/30	3	30.12	3	30.17	30.35	0	5,530	0.00%
2021/07/29	2	30.15	17	30.15	30.40	-15	5,575	-0.27%
2021/07/28	4	29.88	3	29.95	29.90	1	5,600	0.02%
2021/07/27	1	30.05	3	30.27	30.15	-2	5,673	-0.04%
2021/07/26	2.3	30.66	5	30.70	30.55	-2.7	5,761	-0.05%
2021/07/23	7	30.76	21.3	30.82	30.90	-14.3	5,757	-0.25%
2021/07/22	2	30.03	23	29.92	30.10	-21	5,656	-0.37%
2021/07/21	36	29.81	1	29.95	29.85	35	5,693	0.61%
2021/07/20	152	29.90	7.5	30.12	29.95	144.5	5,753	2.51%	大買/鉅額交易
2021/07/19	54	30.14	11.1	30.07	30.15	42.9	5,792	0.74%
2021/07/16	5	29.92	3.3	29.99	29.90	1.7	5,893	0.03%
2021/07/15	2	29.75	4	29.79	29.85	-2	5,958	-0.03%
2021/07/14	1	29.65	2	29.68	29.70	-1	6,122	-0.02%
2021/07/13	3	29.77	3	29.82	29.80	0	6,243	0.00%
2021/07/12	6.1	29.83	4.3	29.90	29.70	1.8	6,279	0.03%
2021/07/09	12.2	29.67	0	0.00	29.85	12.2	6,341	0.19%
2021/07/08	4	29.86	0	0.00	29.95	4	6,355	0.06%
2021/07/07	5	29.92	0	0.00	29.90	5	6,382	0.08%
2021/07/06	6	30.00	3	30.02	29.95	3	6,432	0.05%
2021/07/05	2	29.88	0	0.00	29.95	2	6,447	0.03%
2021/07/02	5	29.80	0	0.00	29.80	5	6,506	0.08%
2021/07/01	4	29.79	1	29.80	29.90	3	6,520	0.05%
2021/06/30	9.1	29.85	5	29.87	29.90	4.1	6,573	0.06%
2021/06/29	5	29.77	1	29.75	30.00	4	6,648	0.06%
2021/06/28	1	29.80	1	29.80	30.05	0	6,745	0.00%
2021/06/25	1	29.95	6	30.01	30.05	-5	6,797	-0.07%
2021/06/24	4	29.90	0	0.00	29.95	4	6,815	0.06%
2021/06/23	4	29.88	7	29.99	30.00	-3	6,835	-0.04%
2021/06/22	5	29.88	12.3	29.98	29.70	-7.3	6,812	-0.11%
2021/06/21	6	29.58	0	0.00	29.45	6	6,801	0.09%
2021/06/18	11	29.11	3	29.13	29.00	8	6,780	0.12%
2021/06/17	5	29.30	8	29.33	29.40	-3	6,589	-0.05%
2021/06/16	0	0.00	3	29.70	29.55	-3	6,722	-0.04%
2021/06/15	0	0.00	35	29.80	29.75	-35	6,819	-0.51%
2021/06/11	0	0.00	22	29.66	29.65	-22	6,886	-0.32%
2021/06/10	0	0.00	3	29.48	29.40	-3	6,918	-0.04%
2021/06/09	60	29.26	8	29.25	29.35	52	6,951	0.75%
2021/06/07	17	29.31	0.3	29.35	29.20	16.7	6,996	0.24%
2021/06/04	6	29.95	0	0.00	30.00	6	6,962	0.09%
2021/06/03	8	30.03	6	30.13	30.15	2	7,030	0.03%
2021/06/02	6	30.03	9.3	30.13	30.20	-3.3	7,036	-0.05%
2021/06/01	1.2	29.87	2	29.75	29.95	-0.8	7,048	-0.01%
2021/05/31	8.3	29.26	11	29.32	29.45	-2.7	7,120	-0.04%
2021/05/28	31	28.99	0.2	29.10	28.90	30.8	7,173	0.43%
2021/05/27	14	28.41	3	28.30	29.25	11	7,192	0.15%
2021/05/26	0.2	28.30	10	28.16	28.25	-9.8	7,304	-0.13%
2021/05/25	3	28.18	0	0.00	28.30	3	7,453	0.04%
2021/05/24	5	28.12	0	0.00	28.10	5	7,517	0.07%
2021/05/21	8	28.05	2,000	28.02	28.10	-1,992	7,633	-26.10%	大賣/鉅額交易
2021/05/20	2	28.13	1,004	28.11	28.15	-1,002	7,651	-13.10%	大賣/鉅額交易
2021/05/19	6	28.41	9	28.38	28.50	-3	7,659	-0.04%
2021/05/18	11	27.85	4	27.88	27.85	7	7,698	0.09%
2021/05/17	16.5	27.26	8.2	27.16	27.00	8.3	7,688	0.11%
2021/05/14	8	28.60	44	28.53	28.85	-36	7,554	-0.48%
2021/05/13	23.2	28.20	1	27.70	28.30	22.2	7,532	0.29%
2021/05/12	20.2	29.19	7	29.16	28.65	13.2	7,417	0.18%
2021/05/11	10.1	30.59	4	30.16	30.10	6.1	7,151	0.09%
2021/05/10	0	0.00	2	31.20	31.25	-2	7,034	-0.03%
2021/05/07	1	30.65	15	30.74	31.00	-14	7,155	-0.20%
2021/05/06	4	30.38	1	30.60	30.60	3	7,185	0.04%
2021/05/05	1	30.25	1	30.55	30.55	0	7,199	0.00%
2021/05/04	14	30.40	1	30.35	30.35	13	7,239	0.18%
2021/05/03	26.1	31.01	0	0.00	30.75	26.1	7,182	0.36%
2021/04/29	6	31.38	3	31.38	31.45	3	7,163	0.04%
2021/04/28	2	31.33	15.7	31.34	31.40	-13.7	7,180	-0.19%
2021/04/27	2	31.35	35	31.30	31.35	-33	7,400	-0.45%
2021/04/26	8	31.14	5	31.30	31.35	3	7,451	0.04%
2021/04/23	1	31.10	6	31.07	31.20	-5	7,490	-0.07%
2021/04/22	3.5	31.29	67	31.39	31.25	-63.5	7,521	-0.84%
2021/04/21	7.2	31.45	0	0.00	31.35	7.2	7,460	0.10%
2021/04/20	35.5	31.40	13	31.47	31.55	22.5	7,485	0.30%
2021/04/19	3	31.05	34	31.08	31.25	-31	7,449	-0.42%
2021/04/16	4	30.69	2.6	30.72	30.90	1.4	7,421	0.02%
2021/04/15	6	30.60	0	0.00	30.60	6	7,513	0.08%
2021/04/14	4.4	30.66	11.3	30.64	30.65	-6.9	7,534	-0.09%
2021/04/13	35	30.74	5	30.85	30.70	30	7,633	0.39%
2021/04/12	2	30.70	7	30.80	30.85	-5	7,651	-0.07%
2021/04/09	3.4	30.88	3	30.93	30.90	0.4	7,706	0.01%
2021/04/08	12.3	30.90	2	31.13	31.00	10.3	7,763	0.13%
2021/04/07	1	30.80	0	0.00	31.00	1	7,769	0.01%
2021/04/06	17.6	31.06	6	31.21	30.85	11.6	7,797	0.15%
2021/04/01	4	31.19	26	31.10	31.10	-22	7,933	-0.28%
2021/03/31	19.3	31.35	13	31.29	31.45	6.3	7,876	0.08%
2021/03/30	2.1	31.00	17	30.96	31.00	-14.9	7,810	-0.19%
2021/03/29	1	30.70	1	30.75	30.85	0	7,880	0.00%
2021/03/26	14	30.51	0	0.00	30.50	14	7,962	0.18%
2021/03/25	13	30.52	3	30.50	30.60	10	8,025	0.12%
2021/03/24	12	30.51	1	30.60	30.70	11	8,075	0.14%
2021/03/23	9	30.62	0	0.00	30.55	9	8,033	0.11%
2021/03/22	21	30.81	2.2	30.84	30.75	18.8	8,075	0.23%
2021/03/19	1	30.50	1	30.70	31.20	0	8,107	0.00%
2021/03/18	1	30.80	3	30.93	30.80	-2	8,015	-0.02%
2021/03/17	8	30.48	1	30.40	30.50	7	7,980	0.09%
2021/03/16	1	30.70	21	30.68	30.65	-20	8,002	-0.25%
2021/03/15	4	30.73	11	30.75	30.70	-7	8,046	-0.09%
2021/03/12	3	30.73	34	30.76	30.80	-31	8,125	-0.38%
2021/03/11	2.2	30.80	4	30.85	30.85	-1.9	8,197	-0.02%
2021/03/10	2	30.73	1	30.65	30.75	1	8,288	0.01%
2021/03/09	1	30.70	13	30.71	30.75	-12	8,363	-0.14%
2021/03/08	7.3	30.61	8	30.68	30.55	-0.7	8,385	-0.01%
2021/03/05	9	30.57	4	30.54	30.60	5	8,433	0.06%
2021/03/04	7.7	30.55	2	30.40	30.40	5.7	8,620	0.07%
2021/03/03	1	30.70	9.2	30.90	31.00	-8.2	8,552	-0.10%
2021/03/02	0.4	30.57	1	30.75	30.50	-0.7	8,487	-0.01%
2021/02/26	14	30.62	1	30.80	30.15	13	8,495	0.15%
2021/02/25	25.7	30.86	4	30.94	31.00	21.7	8,286	0.26%
2021/02/24	13.8	30.76	2	30.80	30.65	11.8	8,213	0.14%
2021/02/23	4.2	30.42	9	30.45	30.70	-4.8	8,214	-0.06%
2021/02/22	8	30.04	7.2	30.15	30.05	0.8	8,151	0.01%
2021/02/19	2	29.65	3.5	29.71	30.00	-1.5	8,149	-0.02%
2021/02/18	6.1	29.98	8	29.94	29.85	-2	8,177	-0.02%
2021/02/17	17	29.55	6	29.58	29.80	11	8,166	0.13%
2021/02/05	13	29.39	9	29.18	29.40	4	8,095	0.05%
2021/02/04	7	28.94	11	29.04	29.20	-4	8,069	-0.05%
2021/02/03	1.2	29.16	0	0.00	29.10	1.2	8,116	0.01%
2021/02/02	1	29.00	8	28.70	29.15	-7	8,300	-0.08%
2021/02/01	11	28.81	1	28.85	28.80	10	8,314	0.12%
2021/01/29	20	29.03	6.2	29.03	28.90	13.8	8,297	0.17%
2021/01/28	0.1	29.15	0	0.00	29.05	0.1	8,163	0.00%
2021/01/27	1.4	29.30	0	0.00	29.25	1.4	8,114	0.02%
2021/01/26	2	29.03	6	29.10	29.20	-4	8,064	-0.05%
2021/01/25	17.4	28.96	7	28.95	29.20	10.4	7,998	0.13%
2021/01/22	4.1	29.11	24	29.15	29.15	-19.9	7,970	-0.25%
2021/01/21	24	29.29	4	29.25	29.10	20	7,896	0.25%
2021/01/20	14	29.36	8	29.31	29.05	6	7,834	0.08%
2021/01/19	50	30.00	4	29.96	30.00	46	7,606	0.60%
2021/01/18	6	30.00	3	29.98	30.05	3	7,515	0.04%
2021/01/15	7.5	30.44	11	30.35	30.30	-3.5	7,417	-0.05%
2021/01/14	4	30.69	14	30.52	30.60	-10	7,333	-0.14%
2021/01/13	12	30.47	6	30.48	30.50	6	7,286	0.08%
2021/01/12	12	30.48	1	30.45	30.65	11	7,175	0.15%
2021/01/11	2	30.58	6	30.63	30.70	-4	7,046	-0.06%
2021/01/08	6	30.48	3	30.45	30.70	3	6,961	0.04%
2021/01/07	6	30.73	2	30.78	30.75	4	6,847	0.06%
2021/01/06	9	30.56	6.4	30.37	30.55	2.6	6,764	0.04%
2021/01/05	4	30.76	1	30.75	30.75	3	6,625	0.05%
2021/01/04	5	31.34	2	31.30	31.10	3	6,574	0.05%
2020/12/31	0	0.00	40	31.55	31.70	-40	6,471	-0.62%
2020/12/30	2	31.25	3	31.27	31.40	-1	6,357	-0.02%
2020/12/29	0	0.00	1	31.25	31.30	-1	6,295	-0.02%
2020/12/28	15	31.47	3	31.67	31.30	12	6,252	0.19%
2020/12/24	10	30.60	1	30.85	30.75	9	6,060	0.15%
2020/12/23	0	0.00	3	30.27	30.55	-3	6,010	-0.05%
2020/12/22	5.2	30.75	3	31.10	30.50	2.2	5,905	0.04%
2020/12/21	4	31.05	13	30.97	31.20	-9	5,914	-0.15%
2020/12/18	1	30.65	1	30.65	30.65	0	5,835	0.00%
2020/12/17	2	30.68	1	30.70	30.70	1	5,766	0.02%
2020/12/16	2	30.70	0	0.00	30.70	2	5,759	0.03%
2020/12/15	3.3	30.70	1	30.65	30.40	2.3	5,726	0.04%
2020/12/14	2	30.88	6	30.90	30.80	-4	5,622	-0.07%
2020/12/11	3	30.80	0	0.00	30.75	3	5,561	0.05%
2020/12/10	5	30.78	1	30.85	30.80	4	5,481	0.07%
2020/12/09	2	30.83	5	30.87	30.85	-3	5,395	-0.06%
2020/12/08	22.1	31.00	2	31.05	30.95	20.1	5,338	0.38%
2020/12/07	7	31.32	8	31.24	31.25	-1	5,214	-0.02%
2020/12/04	17.2	31.64	11	31.58	31.60	6.2	5,173	0.12%
2020/12/03	4	31.26	6	31.35	31.30	-2	5,041	-0.04%
2020/12/02	10	31.02	4	31.10	31.05	6	4,954	0.12%
2020/12/01	1	31.05	1	31.50	31.10	0	4,894	0.00%
2020/11/30	6.4	31.03	6	31.26	31.45	0.4	4,828	0.01%
2020/11/27	12	31.15	3	31.15	31.25	9	4,585	0.20%
2020/11/26	6	31.24	0	0.00	31.20	6	4,538	0.13%
2020/11/25	9	31.31	4	31.26	31.30	5	4,576	0.11%
2020/11/24	4.5	31.37	2	31.33	31.35	2.5	4,495	0.06%
2020/11/23	19	31.42	4	31.46	31.40	15	4,451	0.34%
2020/11/20	7	31.27	0	0.00	31.40	7	4,370	0.16%
2020/11/19	5	31.51	3	31.60	31.45	2	4,340	0.05%
2020/11/18	24	31.77	4	31.81	31.80	20	4,278	0.47%
2020/11/17	2	31.48	4	31.50	31.55	-2	4,224	-0.05%
2020/11/16	7	31.64	2	31.65	31.65	5	4,265	0.12%
2020/11/13	2	31.40	0	0.00	31.30	2	4,215	0.05%
2020/11/12	2	31.55	2	31.45	31.45	0	4,230	0.00%
2020/11/11	3	31.72	3	31.62	31.70	0	4,260	0.00%
2020/11/10	13.5	31.87	10	31.97	31.60	3.5	4,349	0.08%
2020/11/09	3	30.62	5	30.76	30.80	-2	4,129	-0.05%
2020/11/06	0	0.00	13	30.35	30.30	-13	4,112	-0.32%
2020/11/05	4	30.40	1	30.25	30.20	3	4,152	0.07%
2020/11/04	0	0.00	1	30.30	30.20	-1	4,130	-0.02%
2020/11/03	2	30.38	0	0.00	30.30	2	4,264	0.05%
2020/11/02	5	30.25	0	0.00	30.25	5	4,339	0.12%
2020/10/30	4.1	30.12	0	0.00	30.25	4.1	4,412	0.09%
2020/10/29	7.2	30.26	1	30.20	30.25	6.2	4,404	0.14%
2020/10/28	4	30.50	0	0.00	30.50	4	4,456	0.09%
2020/10/27	3	30.88	2	30.83	30.80	1	4,523	0.02%
2020/10/26	3	30.95	3	30.95	30.90	0	4,566	0.00%
2020/10/23	1	30.50	0.3	30.70	30.50	0.7	4,647	0.01%
2020/10/21	2	30.40	0	0.00	30.55	2	4,761	0.04%
2020/10/20	1	30.50	2	30.60	30.55	-1	4,761	-0.02%
2020/10/19	0	0.00	1.2	30.76	30.70	-1.2	4,760	-0.02%
2020/10/16	1.4	30.90	0	0.00	30.65	1.4	4,774	0.03%
2020/10/15	1	30.75	4	30.76	30.75	-3	4,772	-0.06%
2020/10/14	2	31.25	0	0.00	31.20	2	4,758	0.04%
2020/10/13	1	30.85	0	0.00	30.85	1	4,789	0.02%
2020/10/12	1	31.00	1	31.05	31.10	0	4,868	0.00%
2020/10/08	2	31.18	50	31.20	31.25	-48	4,958	-0.97%
2020/10/07	2	31.53	0	0.00	31.45	2	5,034	0.04%
2020/10/06	4	31.59	0	0.00	31.60	4	5,148	0.08%
2020/10/05	1	31.85	0	0.00	31.55	1	5,241	0.02%
2020/09/29	3.3	31.51	2	31.40	31.40	1.3	5,471	0.02%
2020/09/28	5.1	31.39	0	0.00	31.35	5.1	5,586	0.09%
2020/09/25	24	30.72	3	30.87	30.75	21	5,650	0.37%
2020/09/24	6.5	30.60	0	0.00	30.35	6.5	5,649	0.12%
2020/09/23	1.1	31.60	5	31.50	31.55	-3.9	5,589	-0.07%
2020/09/22	1.5	31.67	1	31.60	31.60	0.5	5,664	0.01%
2020/09/21	2	32.13	2	31.95	31.90	0	5,691	0.00%
2020/09/18	1	31.85	0	0.00	32.00	1	5,704	0.02%
2020/09/17	5	31.99	2	32.15	32.00	3	5,739	0.05%
2020/09/16	0	0.00	2	32.15	32.15	-2	5,808	-0.03%
2020/09/15	3	32.18	2	32.15	32.15	1	5,947	0.02%
2020/09/14	4	31.89	0	0.00	32.05	4	6,119	0.07%
2020/09/11	1	31.90	6	31.95	31.95	-5	6,242	-0.08%
2020/09/10	4	32.20	0	0.00	32.20	4	6,352	0.06%
2020/09/09	4	32.10	6	32.13	32.15	-2	6,405	-0.03%
2020/09/08	3	32.57	1	32.55	32.40	2	6,434	0.03%
2020/09/07	17	32.46	1	32.50	32.40	16	6,545	0.24%
2020/09/04	0.6	32.55	1	32.35	32.35	-0.4	6,672	-0.01%
2020/09/03	3.1	32.64	2	32.63	32.55	1.1	6,689	0.02%
2020/09/02	3	32.48	1	32.45	32.45	2	6,747	0.03%
2020/09/01	3	32.33	2	32.35	32.35	1	6,902	0.01%
2020/08/31	2	32.85	1	32.85	32.50	1	6,974	0.01%
2020/08/28	2	32.75	1	32.55	32.60	1	6,963	0.01%
2020/08/27	4.7	32.60	4	32.63	32.60	0.7	7,065	0.01%
2020/08/26	5	32.95	2	32.88	32.85	3	7,156	0.04%
2020/08/25	2	33.05	0	0.00	33.00	2	7,334	0.03%
2020/08/24	20	32.35	1	32.45	32.35	19	7,559	0.25%
2020/08/21	5	32.69	1	32.55	32.60	4	7,857	0.05%
2020/08/20	4	32.48	26	32.87	32.35	-22	8,286	-0.27%
2020/08/19	5	33.52	7	33.42	33.20	-2	8,499	-0.02%
2020/08/18	2	33.48	8	33.59	33.45	-6	8,829	-0.07%
2020/08/17	17	33.93	48	33.90	33.95	-31	8,870	-0.35%
2020/08/14	50	33.64	14	33.80	33.95	36	9,002	0.40%
2020/08/13	4	32.63	3	32.63	32.70	1	8,977	0.01%
2020/08/11	3	32.32	0	0.00	32.20	3	9,109	0.03%
2020/08/10	7	32.30	5	32.28	32.60	2	9,056	0.02%
2020/08/07	43	32.48	1	33.00	32.45	42	9,038	0.46%
2020/08/06	9	33.17	1	33.20	33.00	8	8,906	0.09%
2020/08/05	3	33.37	0	0.00	33.30	3	8,831	0.03%
2020/08/04	4	33.14	0	0.00	33.30	4	8,797	0.05%
2020/08/03	2	32.98	0	0.00	32.95	2	8,789	0.02%
2020/07/31	13	33.55	0	0.00	33.30	13	8,736	0.15%
2020/07/30	1	33.75	1	33.40	33.35	0	8,663	0.00%
2020/07/29	1	33.70	0	0.00	33.55	1	8,611	0.01%
2020/07/28	1	33.75	3	33.72	33.80	-2	8,578	-0.02%
2020/07/27	7	34.16	6	34.13	34.05	1	8,606	0.01%
2020/07/24	4	34.60	32	34.60	34.60	-28	8,637	-0.32%
2020/07/23	9	34.72	4	34.70	34.80	5	8,675	0.06%
2020/07/22	6.2	34.81	2	34.85	34.80	4.2	8,716	0.05%
2020/07/21	0	0.00	2	35.05	34.95	-2	8,690	-0.02%
2020/07/20	8	34.72	2	34.85	34.90	6	8,684	0.07%
2020/07/16	4	34.94	4	35.08	34.80	0	8,743	0.00%
2020/07/15	7	35.61	19	35.26	35.25	-12	8,686	-0.14%
2020/07/14	4	35.04	0.3	35.40	34.70	3.8	8,641	0.04%
2020/07/13	9	35.12	39	35.08	35.20	-30	8,580	-0.35%
2020/07/10	12	35.58	1	35.75	35.40	11	8,536	0.13%
2020/07/09	16.5	36.20	5	36.15	36.05	11.5	8,495	0.14%
2020/07/08	15	36.32	8.1	36.41	36.55	6.9	8,401	0.08%
2020/07/07	10	37.07	11	37.04	37.15	-1	8,331	-0.01%
2020/07/06	15	37.13	5	37.14	37.15	10	8,400	0.12%
2020/07/03	24	37.02	11	37.02	37.05	13	8,455	0.15%
2020/07/02	2	36.78	2	36.85	36.75	0	8,519	0.00%
2020/07/01	27	36.58	5	36.76	36.50	22	8,500	0.26%
2020/06/30	4	36.53	403	36.46	36.50	-399	8,447	-4.72%	大賣/鉅額交易
2020/06/29	8	36.67	7	36.49	36.50	1	8,476	0.01%
2020/06/24	10	36.91	10	36.95	36.85	0	8,512	0.00%
2020/06/23	15	36.50	11	36.47	36.55	4	8,468	0.05%
2020/06/22	11	36.47	10.3	36.39	36.15	0.7	8,436	0.01%
2020/06/19	11	36.82	457	36.96	36.50	-446	8,394	-5.31%	大賣/鉅額交易
2020/06/18	5	36.94	7	36.89	36.80	-2	8,374	-0.02%
2020/06/17	11	37.09	9	37.18	37.20	2	8,354	0.02%
2020/06/16	7	37.31	2	37.38	37.55	5	8,408	0.06%
2020/06/15	7	37.28	6	37.22	37.05	1	8,556	0.01%
2020/06/12	9	37.41	8	37.19	37.50	1	8,674	0.01%
2020/06/11	10	38.14	19	38.28	38.00	-9	8,813	-0.10%
2020/06/10	13	38.62	88	38.64	38.50	-75	8,780	-0.85%
2020/06/09	18	38.45	18	38.53	38.50	0	9,065	0.00%
2020/06/08	35.4	38.79	3	38.77	38.75	32.4	9,199	0.35%
2020/06/05	11	38.61	25	38.50	38.65	-14	9,102	-0.15%
2020/06/04	7	38.46	7	38.54	38.40	0	9,142	0.00%
2020/06/03	14	38.41	1	38.25	38.40	13	9,192	0.14%
2020/06/02	0	0.00	9	38.14	38.15	-9	9,169	-0.10%
2020/06/01	11.1	38.52	4	38.49	38.30	7.1	9,129	0.08%
2020/05/29	19	38.05	37	38.12	37.70	-18	9,010	-0.20%
2020/05/28	63	39.63	41	38.79	38.45	22	8,816	0.25%
2020/05/27	41.4	39.37	49	39.22	39.30	-7.7	8,620	-0.09%
2020/05/26	98	38.13	39	38.10	38.25	59	8,258	0.71%
2020/05/25	57	37.09	17	36.61	37.30	40	8,000	0.50%
2020/05/22	58	35.61	15	35.76	35.45	43	7,693	0.56%
2020/05/21	33	35.80	13	35.93	36.10	20	7,691	0.26%
2020/05/20	3	35.20	11	34.92	35.10	-8	7,521	-0.11%
2020/05/19	9	34.77	11	34.78	34.55	-2	7,388	-0.03%
2020/05/18	10	33.76	45	33.83	33.80	-35	7,228	-0.48%
2020/05/15	4	33.68	24	33.63	33.50	-20	7,222	-0.28%
2020/05/14	9	33.80	14	33.70	33.60	-5	7,235	-0.07%
2020/05/13	7	33.58	0	0.00	33.90	7	7,230	0.10%
2020/05/12	28	33.53	12	33.52	33.40	16	7,238	0.22%
2020/05/11	12	33.91	0	0.00	33.85	12	7,256	0.17%
2020/05/08	69	33.52	4	33.55	33.50	65	7,211	0.90%
2020/05/07	0	0.00	7	33.34	33.45	-7	7,261	-0.10%
2020/05/06	5	33.48	1	33.40	33.40	4	7,249	0.06%
2020/05/05	4	33.40	7	33.43	33.35	-3	7,266	-0.04%
2020/05/04	3	33.55	35	33.31	33.45	-32	7,260	-0.44%
2020/04/30	36	34.47	9	34.27	34.10	27	7,241	0.37%
2020/04/29	20	33.73	11	33.77	34.00	9	7,203	0.12%
2020/04/28	26	32.84	26	32.72	33.05	0	7,169	0.00%
2020/04/27	15	32.13	1	32.10	32.25	14	7,344	0.19%
2020/04/24	3	31.62	5	31.55	31.50	-2	7,326	-0.03%
2020/04/23	13.3	31.87	10	31.70	31.75	3.3	7,357	0.04%
2020/04/22	2	31.58	2	31.50	31.60	0	7,357	0.00%
2020/04/21	2	31.83	17	31.81	31.50	-15	7,353	-0.20%
2020/04/20	16	32.18	24	31.98	32.35	-8	7,329	-0.11%
2020/04/17	22	32.55	4	32.58	32.25	18	7,385	0.24%
2020/04/16	11	32.27	25	32.12	32.15	-14	7,387	-0.19%
2020/04/15	9	32.42	13	32.35	32.45	-4	7,373	-0.05%
2020/04/14	21	31.73	6	31.65	31.85	15	7,344	0.20%
2020/04/13	1	31.25	21	31.29	31.05	-20	7,312	-0.27%
2020/04/10	13	31.60	16	31.65	31.65	-3	7,340	-0.04%
2020/04/09	34	31.46	24	31.69	31.65	10	7,379	0.14%
2020/04/08	12	29.71	6	29.43	30.00	6	7,202	0.08%
2020/04/07	2	29.10	0	0.00	28.85	2	7,087	0.03%
2020/04/06	3	28.12	3	28.42	28.40	0	7,010	0.00%
2020/04/01	7	28.52	25.1	28.50	28.35	-18.1	7,012	-0.26%
2020/03/31	8.1	29.08	2	29.05	28.75	6.1	7,040	0.09%
2020/03/30	2	28.70	0	0.00	28.70	2	7,059	0.03%
2020/03/27	4	29.85	4	29.55	29.45	0	7,307	0.00%
2020/03/26	4	29.51	5	29.36	29.40	-1	7,663	-0.01%
2020/03/25	11	29.61	5	29.70	29.55	6	7,874	0.08%
2020/03/24	8	28.94	12	28.97	28.90	-4	7,785	-0.05%
2020/03/23	9	27.81	8	27.35	27.80	1	7,672	0.01%
2020/03/20	29	27.61	6	27.78	27.55	23	7,571	0.30%
2020/03/19	4	26.44	2	26.63	27.05	2	7,399	0.03%
2020/03/18	6	27.86	3	28.27	27.80	3	7,203	0.04%
2020/03/17	7.1	28.64	1	28.35	28.40	6.1	7,053	0.09%
2020/03/16	3	29.72	52	29.90	29.60	-49	6,780	-0.72%
2020/03/13	57	28.98	1	29.15	29.70	56	6,662	0.84%
2020/03/12	3	31.45	11	31.45	31.10	-8	6,318	-0.13%
2020/03/11	2	32.83	3	32.65	32.40	-1	6,086	-0.02%
2020/03/10	5	32.33	0	0.00	32.65	5	5,987	0.08%
2020/03/09	3	33.10	5	33.15	33.00	-2	5,850	-0.03%
2020/03/06	7	33.99	10	34.28	33.70	-3	5,719	-0.05%
2020/03/05	14	34.33	5	34.31	34.35	9	5,609	0.16%
2020/03/04	15	34.00	6	33.86	34.25	9	5,566	0.16%
2020/03/03	6	33.91	1	33.80	33.65	5	5,480	0.09%
2020/03/02	2	33.80	2	33.83	33.70	0	5,379	0.00%
2020/02/27	3	34.42	22	34.52	34.50	-19	5,370	-0.35%
2020/02/26	4	34.65	2	34.60	34.55	2	5,273	0.04%
2020/02/25	14	34.83	7	34.84	35.00	7	5,194	0.13%
2020/02/24	21	35.07	12	35.01	35.10	9	5,187	0.17%
2020/02/21	10	35.53	0	0.00	35.50	10	5,102	0.20%
2020/02/20	2	35.55	7	35.71	35.55	-5	5,059	-0.10%
2020/02/19	7	36.04	0	0.00	36.05	7	5,028	0.14%
2020/02/18	4	35.48	3	35.55	35.65	1	5,034	0.02%
2020/02/17	0	0.00	7	35.60	35.60	-7	5,032	-0.14%
2020/02/14	1	35.90	0	0.00	35.90	1	5,101	0.02%
2020/02/13	1	36.00	0	0.00	36.00	1	5,108	0.02%
2020/02/12	7	35.99	0	0.00	36.00	7	5,116	0.14%
2020/02/11	1	35.95	9	36.15	35.90	-8	5,100	-0.16%
2020/02/10	18	35.98	5	35.79	35.80	13	5,115	0.25%
2020/02/07	3	36.17	9	36.18	36.15	-6	5,051	-0.12%
2020/02/06	3	36.63	7	36.53	36.55	-4	5,057	-0.08%
2020/02/05	4	36.10	0	0.00	36.05	4	5,043	0.08%
2020/02/04	12	35.91	1	36.20	36.20	11	5,041	0.22%
2020/02/03	4	35.46	4	35.64	35.55	0	5,036	0.00%
2020/01/31	5	36.52	9	36.26	36.15	-4	4,993	-0.08%
2020/01/30	13	36.85	18	36.58	36.05	-5	4,953	-0.10%
2020/01/20	2	39.00	10	39.03	38.95	-8	4,730	-0.17%
2020/01/17	1	38.80	0	0.00	39.00	1	4,737	0.02%
2020/01/16	0	0.00	1	38.80	38.80	-1	4,719	-0.02%
2020/01/15	0.3	38.80	0	0.00	38.55	0.3	4,738	0.01%
2020/01/14	6	38.93	0	0.00	38.80	6	4,733	0.13%
2020/01/13	33	38.80	1	38.90	38.80	32	4,708	0.68%
2020/01/10	2	38.53	4	38.60	38.25	-2	4,654	-0.04%
2020/01/08	0	0.00	1	37.60	37.50	-1	4,609	-0.02%
2020/01/07	2	37.98	0	0.00	37.90	2	4,575	0.04%
2020/01/06	11	38.27	1	37.95	37.90	10	4,573	0.22%
2020/01/03	3	38.93	7	38.49	38.85	-4	4,539	-0.09%
2020/01/02	1	38.30	1	38.30	38.25	0	4,493	0.00%
2019/12/31	2	38.40	0.2	38.50	38.40	1.9	4,541	0.04%
2019/12/30	0	0.00	3	38.50	38.60	-3	4,768	-0.06%
2019/12/27	5	38.45	1	38.50	38.60	4	4,795	0.08%
2019/12/26	3	38.60	4	38.64	38.45	-1	4,798	-0.02%
2019/12/25	1	39.35	1	38.90	38.80	0	4,861	0.00%
2019/12/24	22	39.78	25	39.75	39.20	-3	4,788	-0.06%
2019/12/23	11	39.10	16	39.48	39.70	-5	4,536	-0.11%
2019/12/20	12	37.66	8	37.88	38.15	4	4,277	0.09%
2019/12/18	2	36.35	2	36.35	36.30	0	4,092	0.00%
2019/12/17	0	0.00	3	36.15	36.35	-3	4,115	-0.07%
2019/12/16	2	36.10	0	0.00	36.20	2	4,148	0.05%
2019/12/13	1	36.35	0	0.00	36.10	1	4,156	0.02%
2019/12/12	0	0.00	10	36.29	36.30	-10	4,172	-0.24%
2019/12/10	1	35.55	0	0.00	35.65	1	4,270	0.02%
2019/12/09	1	35.80	0	0.00	35.70	1	4,603	0.02%
2019/12/06	1	36.00	0	0.00	35.85	1	4,796	0.02%
2019/12/05	1	35.95	0	0.00	35.85	1	4,924	0.02%
2019/12/04	1	35.70	11	35.81	35.95	-10	4,995	-0.20%
2019/12/03	5	35.77	0	0.00	35.75	5	5,091	0.10%
2019/12/02	0	0.00	1	36.05	36.10	-1	5,136	-0.02%
2019/11/29	5	36.00	0	0.00	35.95	5	5,162	0.10%
2019/11/27	0	0.00	4	36.15	36.15	-4	5,314	-0.08%
2019/11/26	0	0.00	5	36.35	36.05	-5	5,395	-0.09%
2019/11/21	0	0.00	2	36.18	36.40	-2	5,538	-0.04%
2019/11/20	0	0.00	3	36.15	36.20	-3	5,676	-0.05%
2019/11/19	0	0.00	4	35.85	36.00	-4	5,839	-0.07%
2019/11/18	0	0.00	101	35.69	36.05	-101	5,999	-1.68%	大賣/鉅額交易
2019/11/15	0	0.00	1	35.70	35.70	-1	6,093	-0.02%
2019/11/14	2	35.25	1	35.45	35.30	1	6,216	0.02%
2019/11/13	11	35.75	25	35.40	35.20	-14	6,446	-0.22%
2019/11/11	0	0.00	2	36.33	36.30	-2	6,819	-0.03%
2019/11/07	1	36.40	0	0.00	36.40	1	6,949	0.01%
2019/11/06	4	36.26	0	0.00	36.30	4	6,964	0.06%
2019/11/05	0	0.00	4.2	36.12	36.35	-4.2	6,996	-0.06%
2019/11/04	0	0.00	3	36.13	36.20	-3	7,061	-0.04%
2019/10/31	70	36.09	0	0.00	36.05	70	7,206	0.97%
2019/10/30	0	0.00	1	35.80	35.95	-1	7,225	-0.01%
2019/10/29	0	0.00	1	35.80	35.85	-1	7,215	-0.01%
2019/10/28	3	36.02	0	0.00	35.85	3	7,216	0.04%
2019/10/25	31	35.84	0	0.00	35.85	31	7,287	0.43%
2019/10/23	5	35.39	0	0.00	35.25	5	7,447	0.07%
2019/10/22	0	0.00	5	35.71	35.70	-5	7,517	-0.07%
2019/10/21	2	35.08	3	35.33	35.35	-1	7,622	-0.01%
2019/10/18	4	35.04	1	35.10	35.00	3	7,716	0.04%
2019/10/17	1	35.50	0	0.00	35.45	1	7,715	0.01%
2019/10/16	0	0.00	1	35.50	35.65	-1	7,727	-0.01%
2019/10/15	1	34.95	0	0.00	35.25	1	7,743	0.01%
2019/10/14	0	0.00	1	35.10	35.05	-1	7,774	-0.01%
2019/10/09	4	34.48	1	34.70	34.70	3	7,766	0.04%
2019/10/08	3	34.78	0	0.00	34.60	3	7,801	0.04%
2019/10/07	27	35.65	0	0.00	35.05	27	7,855	0.34%
2019/10/04	4	35.73	10	36.04	35.55	-6	7,834	-0.08%
2019/10/03	1	34.10	0	0.00	34.15	1	7,590	0.01%
2019/10/02	1	34.50	0	0.00	34.40	1	7,546	0.01%
2019/10/01	22	34.76	28	34.93	35.00	-6	7,485	-0.08%
2019/09/27	4	35.38	0	0.00	35.30	4	7,363	0.05%
2019/09/25	5	35.37	3	35.38	35.45	2	7,696	0.03%
2019/09/24	3	36.03	20	36.10	36.05	-17	7,775	-0.22%
2019/09/23	3	36.57	0	0.00	36.40	3	7,764	0.04%
2019/09/19	1	36.40	0	0.00	36.75	1	7,760	0.01%
2019/09/18	3	36.77	29	36.84	36.60	-26	7,738	-0.34%
2019/09/17	3	36.78	3	36.80	36.85	0	7,752	0.00%
2019/09/16	1	36.60	28	36.70	36.75	-27	7,835	-0.34%
2019/09/12	51	36.91	0	0.00	36.60	51	7,895	0.65%
2019/09/11	19	36.18	8	35.89	36.30	11	7,899	0.14%
2019/09/10	12.2	37.17	20	36.95	36.90	-7.9	7,699	-0.10%
2019/09/09	1	38.15	1	38.20	37.90	0	7,622	0.00%
2019/09/06	2	38.05	0	0.00	38.35	2	7,669	0.03%
2019/09/05	20	37.98	0	0.00	38.15	20	7,760	0.26%
2019/09/04	1	37.80	1	37.75	37.90	0	7,908	0.00%
2019/09/03	2	37.98	0	0.00	37.80	2	7,987	0.03%
2019/09/02	3	37.90	0	0.00	37.95	3	8,115	0.04%
2019/08/30	2	37.95	0	0.00	37.90	2	8,344	0.02%
2019/08/29	1	37.10	1	37.25	37.85	0	8,426	0.00%
2019/08/28	6	37.40	0	0.00	37.45	6	8,481	0.07%
2019/08/27	2	36.85	0	0.00	36.95	2	8,774	0.02%
2019/08/26	6	36.83	4.4	36.75	36.75	1.7	8,853	0.02%
2019/08/23	5	36.92	0	0.00	37.25	5	9,013	0.06%
2019/08/22	1	37.25	5	37.39	37.00	-4	9,038	-0.04%
2019/08/21	3	37.78	0	0.00	37.65	3	9,293	0.03%
2019/08/20	2	37.90	0	0.00	38.30	2	9,196	0.02%
2019/08/19	8	38.43	0	0.00	38.30	8	9,228	0.09%
2019/08/16	17	38.46	5	38.53	38.40	12	9,282	0.13%
2019/08/15	6	38.44	50	38.85	38.00	-44	9,293	-0.47%
2019/08/13	3	40.17	0	0.00	40.10	3	9,178	0.03%
2019/08/08	2	41.28	14	41.45	41.35	-12	9,302	-0.13%
2019/08/07	3	40.90	0	0.00	41.10	3	9,683	0.03%
2019/08/06	1	40.95	0	0.00	40.80	1	9,911	0.01%
2019/08/05	9	41.18	31	40.57	41.25	-22	10,153	-0.22%
2019/08/02	4	40.88	1	40.90	41.00	3	10,138	0.03%
2019/07/31	0	0.00	0.8	41.75	41.60	-0.8	10,173	-0.01%
2019/07/30	4	41.73	0	0.00	41.75	4	10,202	0.04%
2019/07/29	5	41.73	0	0.00	41.65	5	10,205	0.05%
2019/07/26	0	0.00	22	41.56	41.45	-22	10,132	-0.22%
2019/07/25	2	41.88	4	41.50	41.85	-2	10,062	-0.02%
2019/07/24	9	42.34	0	0.00	42.15	9	9,995	0.09%
2019/07/23	1	43.15	6	43.28	43.45	-5	9,924	-0.05%
2019/07/22	3	43.33	1	44.00	43.15	2	9,817	0.02%
2019/07/18	2	43.45	6	43.70	43.70	-4	9,798	-0.04%
2019/07/17	3	43.45	0	0.00	43.35	3	9,890	0.03%
2019/07/16	2	43.60	4	43.74	43.50	-2	10,004	-0.02%
2019/07/12	3.1	43.72	4	43.70	43.70	-0.9	10,270	-0.01%
2019/07/11	1	44.10	0	0.00	44.00	1	10,293	0.01%
2019/07/10	1	44.70	4	44.66	44.75	-3	10,253	-0.03%
2019/07/09	1	44.10	1	44.15	44.10	0	10,236	0.00%
2019/07/08	1	44.30	2.3	44.26	44.25	-1.3	10,295	-0.01%
2019/07/04	9	44.26	4	44.20	44.20	5	10,453	0.05%
2019/07/03	30	44.20	0	0.00	44.15	30	10,472	0.29%
2019/07/02	3	43.80	1,742	43.65	43.65	-1,739	10,439	-16.66%	大賣/鉅額交易
2019/07/01	3	45.07	0	0.00	44.75	3	10,168	0.03%
2019/06/27	1	46.00	1	46.20	46.20	0	10,077	0.00%
2019/06/26	2	46.20	0	0.00	45.95	2	10,104	0.02%
2019/06/25	6	46.25	0	0.00	46.25	6	10,148	0.06%
2019/06/20	2	45.98	1	46.00	45.80	1	10,080	0.01%
2019/06/19	20	46.14	12	46.37	46.35	8	10,084	0.08%
2019/06/18	2	45.53	0	0.00	46.00	2	10,240	0.02%
2019/06/17	1	45.35	0	0.00	45.40	1	10,337	0.01%
2019/06/12	7	45.67	3	45.78	45.25	4	10,239	0.04%
2019/06/11	16.1	46.60	16	46.47	46.60	0.1	10,093	0.00%
2019/06/10	8	46.72	5	46.95	46.95	3	9,991	0.03%
2019/06/06	2	46.40	1	46.65	46.65	1	9,936	0.01%
2019/06/05	3	44.83	5	45.37	46.15	-2	9,787	-0.02%
2019/06/04	2	44.95	0	0.00	44.85	2	9,755	0.02%
2019/06/03	8	44.76	5	44.72	45.35	3	9,809	0.03%
2019/05/31	3	43.10	3	43.28	43.50	0	9,778	0.00%
2019/05/30	580	42.87	1	43.10	43.10	579	9,951	5.82%	大買/鉅額交易
2019/05/29	10	40.89	3	41.55	42.00	7	9,912	0.07%
2019/05/28	7	41.74	7	41.83	41.00	0	10,025	0.00%
2019/05/27	1	43.00	0	0.00	43.05	1	9,964	0.01%
2019/05/24	2	42.95	2	43.05	42.95	0	9,945	0.00%
2019/05/23	7	42.78	3	42.95	42.70	4	9,844	0.04%
2019/05/22	1,165	42.70	1	42.65	42.70	1,164	9,671	12.04%	大買/鉅額交易
2019/05/21	1	40.90	2	41.58	41.70	-1	9,494	-0.01%
2019/05/20	1	40.80	0	0.00	40.55	1	9,346	0.01%
2019/05/17	1	40.75	1.3	40.56	40.15	-0.3	9,186	0.00%
2019/05/16	8	40.89	20	40.97	40.45	-12	9,115	-0.13%
2019/05/15	7	41.07	61	40.80	41.25	-54	9,035	-0.60%
2019/05/14	44	39.18	0	0.00	39.20	44	8,733	0.50%
2019/05/13	22	38.22	41	38.40	38.95	-19	8,592	-0.22%
2019/05/10	3	36.63	1	36.55	36.60	2	8,370	0.02%
2019/05/09	0	0.00	31	36.80	36.55	-31	8,403	-0.37%
2019/05/08	1	37.25	20	37.23	37.35	-19	8,323	-0.23%
2019/05/07	7	37.41	0	0.00	37.35	7	8,319	0.08%
2019/05/06	1	37.35	2	37.40	37.40	-1	8,304	-0.01%
2019/05/03	1	37.40	0	0.00	37.50	1	8,291	0.01%
2019/04/30	5	37.35	0	0.00	37.60	5	8,309	0.06%
2019/04/29	14	37.55	0	0.00	37.55	14	8,304	0.17%
2019/04/26	18	37.38	0	0.00	37.50	18	8,352	0.22%
2019/04/25	9	37.34	0	0.00	37.50	9	8,360	0.11%
2019/04/23	4.3	37.28	3	37.25	37.25	1.3	8,386	0.02%
2019/04/22	19	37.62	1	37.50	37.55	18	8,312	0.22%
2019/04/19	1	36.90	33	36.74	37.00	-32	8,162	-0.39%
2019/04/18	21	35.72	14	35.98	36.00	7	7,989	0.09%
2019/04/17	5	35.42	1	35.45	35.60	4	7,948	0.05%
2019/04/15	5	35.10	2	35.10	35.15	3	7,838	0.04%
2019/04/12	5	35.01	0	0.00	35.10	5	7,876	0.06%
2019/04/11	2	35.20	0	0.00	35.10	2	7,864	0.03%
2019/04/10	3	35.50	0	0.00	35.60	3	7,800	0.04%
2019/04/09	2	35.70	10	35.51	35.70	-8	7,859	-0.10%
2019/04/02	1.1	35.40	61	35.22	35.85	-59.9	7,927	-0.76%
2019/04/01	7	35.69	0	0.00	35.45	7	7,849	0.09%
2019/03/28	0	0.00	11	35.10	35.60	-11	7,759	-0.14%
2019/03/27	1	35.20	0	0.00	35.20	1	7,763	0.01%
2019/03/25	1	34.85	2	34.95	34.90	-1	7,861	-0.01%
2019/03/22	3	34.97	0	0.00	35.05	3	7,862	0.04%
2019/03/21	4	35.31	4	35.28	35.05	0	7,814	0.00%
2019/03/20	2	35.88	4	36.04	35.85	-2	7,682	-0.03%
2019/03/19	2	34.95	0	0.00	35.10	2	7,597	0.03%
2019/03/18	0	0.00	11	34.90	34.95	-11	7,669	-0.14%
2019/03/15	32	34.43	1	34.55	34.90	31	7,686	0.40%
2019/03/14	2	34.48	2	34.50	34.55	0	7,577	0.00%
2019/03/13	1	34.45	1	34.45	34.45	0	7,578	0.00%
2019/03/11	7	34.69	0	0.00	34.35	7	7,725	0.09%
2019/03/08	1.2	34.35	40	34.20	34.35	-38.9	7,967	-0.49%
2019/03/07	3	34.57	35	34.56	34.75	-32	8,439	-0.38%
2019/03/06	6	34.78	8	34.79	35.00	-2	8,428	-0.02%
2019/03/05	18.2	34.15	25	34.18	34.45	-6.8	8,237	-0.08%
2019/03/04	2	33.28	6	33.30	33.25	-4	8,038	-0.05%
2019/02/27	3	32.78	22	32.67	33.00	-19	8,031	-0.24%
2019/02/26	26	32.32	2	32.28	32.20	24	7,790	0.31%
2019/02/25	0	31.15	3	31.00	31.00	-3	7,650	-0.04%
2019/02/22	0	0.00	1	31.00	31.00	-1	7,732	-0.01%
2019/02/20	1	30.95	0	0.00	31.00	1	8,001	0.01%
2019/02/18	1	31.05	1	31.10	31.05	0	8,213	0.00%
2019/02/15	0	0.00	9	31.00	31.10	-9	8,357	-0.11%
2019/02/14	10	31.00	1	31.10	31.05	9	8,407	0.11%
2019/02/13	0	0.00	2	30.70	30.70	-2	8,372	-0.02%
2019/02/12	1	30.80	42	30.66	30.60	-41	8,326	-0.49%
2019/02/11	1.1	31.00	40	30.98	30.90	-38.9	8,344	-0.47%
2019/01/29	2	30.93	0	0.00	31.00	2	8,605	0.02%
2019/01/28	0	0.00	0.3	31.00	30.95	-0.3	8,594	0.00%
2019/01/25	1	30.80	2	30.90	30.85	-1	8,675	-0.01%
2019/01/24	2	30.75	0	0.00	30.90	2	8,783	0.02%
2019/01/23	2	30.73	0	0.00	30.80	2	8,901	0.02%
2019/01/22	1	30.89	0	0.00	30.90	1	9,289	0.01%
2019/01/21	1	31.00	0	0.00	30.95	1	9,736	0.01%
2019/01/18	1	30.80	0	0.00	30.95	1	9,947	0.01%
2019/01/16	8	30.94	0	0.00	30.90	8	10,165	0.08%
2019/01/15	3	30.87	1	31.20	31.05	2	10,457	0.02%
2019/01/14	0	0.00	30	30.65	30.65	-30	10,422	-0.29%
2019/01/07	1	30.65	0	0.00	30.65	1	10,963	0.01%
2019/01/04	9	30.35	3	30.38	30.40	6	11,084	0.05%
2019/01/03	1	29.95	0	0.00	30.20	1	11,275	0.01%
2019/01/02	1	30.50	0	0.00	30.20	1	11,309	0.01%
2018/12/28	0	0.00	2	30.30	30.55	-2	11,396	-0.02%
2018/12/27	1	29.90	179	30.03	30.15	-178	11,526	-1.54%	大賣/鉅額交易
2018/12/26	4	29.69	33	29.66	29.60	-29	11,643	-0.25%
2018/12/25	8	29.95	60	30.03	29.90	-52	11,699	-0.44%
2018/12/24	0	0.00	2	30.50	30.55	-2	11,796	-0.02%
2018/12/22	0	0.00	1	30.60	30.55	-1	11,966	-0.01%
2018/12/20	0	0.00	100	30.51	30.60	-100	12,439	-0.80%
2018/12/19	1	30.70	20	30.68	30.75	-19	12,609	-0.15%
2018/12/18	5	30.85	0	0.00	30.70	5	12,853	0.04%
2018/12/17	1	30.80	20	30.80	30.65	-19	12,869	-0.15%
2018/12/14	0.3	30.85	0	0.00	30.75	0.3	12,925	0.00%
2018/12/13	1	30.75	0	0.00	30.85	1	12,911	0.01%
2018/12/12	3	30.38	0	0.00	30.35	3	12,868	0.02%
2018/12/11	1	30.25	1	30.45	30.15	0	12,726	0.00%
2018/12/10	2	30.13	0	0.00	30.15	2	12,583	0.02%
2018/12/07	4	30.59	1	30.55	30.55	3	12,512	0.02%
2018/12/06	3	30.92	0	0.00	30.55	3	12,552	0.02%
2018/12/05	20	31.00	0	0.00	31.00	20	12,475	0.16%
2018/12/03	130	31.45	66	31.28	31.45	64	12,293	0.52%	大買/
2018/11/30	66	30.91	9	31.91	30.90	57	12,015	0.47%
2018/11/29	1	31.05	0	0.00	30.85	1	11,377	0.01%
2018/11/28	41	30.94	0	0.00	31.10	41	11,210	0.37%
2018/11/27	100	30.95	140	31.03	30.85	-40	11,055	-0.36%	大賣/
2018/11/26	22	31.14	4	31.35	31.20	18	10,979	0.16%
2018/11/23	15	31.72	1	31.95	31.85	14	10,832	0.13%
2018/11/22	0	0.00	9	31.60	31.70	-9	10,775	-0.08%
2018/11/21	52	32.80	72	32.64	32.60	-20	10,602	-0.19%
2018/11/20	13.2	32.83	6	32.95	33.10	7.2	10,498	0.07%
2018/11/19	48	32.84	2	32.93	32.85	46	10,461	0.44%
2018/11/16	13	32.43	2	32.38	32.55	11	10,410	0.11%
2018/11/15	12	32.00	2	32.20	31.90	10	10,355	0.10%
2018/11/14	4	31.75	11	31.89	32.00	-7	10,300	-0.07%
2018/11/13	2	31.30	0	0.00	31.30	2	10,161	0.02%
2018/11/12	0.2	31.35	1	31.35	31.35	-0.8	10,092	-0.01%
2018/11/09	12	31.01	0	0.00	31.10	12	10,032	0.12%
2018/11/08	6	31.23	1	30.95	30.95	5	10,009	0.05%
2018/11/07	6.1	31.67	17	31.82	31.15	-10.9	9,901	-0.11%
2018/11/06	0	0.00	24	30.53	30.30	-24	9,557	-0.25%
2018/11/05	2	30.45	50	30.51	30.55	-48	9,609	-0.50%
2018/11/02	61	30.43	3	30.32	30.55	58	9,579	0.61%
2018/11/01	56	30.18	1	30.25	30.00	55	9,521	0.58%
2018/10/31	3	30.40	0	0.00	30.70	3	9,368	0.03%
2018/10/30	8	30.41	6	30.97	30.35	2	9,227	0.02%
2018/10/29	9	30.33	6	30.20	30.90	3	8,839	0.03%
2018/10/26	7	29.64	19	29.52	29.50	-12	8,379	-0.14%
2018/10/25	18	29.11	0	0.00	28.85	18	8,182	0.22%
2018/10/24	4	29.03	3	28.95	29.25	1	8,066	0.01%
2018/10/23	18	29.71	0	0.00	29.05	18	8,025	0.22%
2018/10/19	1	29.40	0	0.00	29.05	1	7,663	0.01%
2018/10/18	2	29.28	2	29.60	29.60	0	7,530	0.00%
2018/10/17	0	0.00	2	28.00	27.70	-2	7,206	-0.03%
2018/10/15	2	27.40	2	27.70	27.40	0	7,120	0.00%
2018/10/12	2	28.25	0	0.00	28.40	2	7,056	0.03%
2018/10/11	20	27.13	12	27.15	27.05	8	6,948	0.12%
2018/10/09	1	28.30	0	0.00	28.50	1	6,786	0.01%
2018/10/05	58	27.98	3	27.87	28.35	55	6,666	0.83%
2018/10/04	3	28.97	3	28.95	28.95	0	6,444	0.00%
2018/10/01	6.1	30.30	3	30.37	30.25	3.1	6,159	0.05%
2018/09/28	6	29.91	1	29.80	29.90	5	6,166	0.08%
2018/09/27	4	28.74	2	28.68	29.00	2	6,027	0.03%
2018/09/26	4	28.00	1	27.80	28.55	3	5,961	0.05%
2018/09/25	5	27.95	1	27.80	28.05	4	5,714	0.07%
2018/09/21	1	26.90	0	0.00	26.95	1	5,414	0.02%
2018/09/20	0	0.00	2	26.40	26.50	-2	5,337	-0.04%
2018/09/19	7	26.15	50	26.10	26.15	-43	5,234	-0.82%
2018/09/18	50	25.85	1	26.15	26.10	49	5,183	0.95%
2018/09/14	10	25.81	0	0.00	25.70	10	5,095	0.20%
2018/09/13	0	0.00	1	25.90	25.85	-1	5,079	-0.02%
2018/09/12	0	0.00	258	25.57	25.75	-258	5,054	-5.10%	大賣/鉅額交易
2018/09/10	2	25.30	0	0.00	25.50	2	4,982	0.04%
2018/09/07	0	0.00	308	25.55	25.55	-308	4,997	-6.16%	大賣/鉅額交易
2018/09/06	0	0.00	500	25.68	25.75	-500	4,944	-10.11%	大賣/鉅額交易
2018/09/04	0	0.00	500	25.86	25.90	-500	4,826	-10.36%	大賣/鉅額交易
2018/08/31	0	0.00	1	25.55	25.90	-1	4,769	-0.02%
2018/08/30	0	0.00	202	25.70	25.65	-202	4,694	-4.30%	大賣/鉅額交易
2018/08/28	2	25.85	0	0.00	26.00	2	4,641	0.04%
2018/08/27	0	0.00	400	26.10	26.15	-400	4,598	-8.70%	大賣/鉅額交易
2018/08/24	0	0.00	2	26.10	26.15	-2	4,600	-0.04%
2018/08/23	3	25.75	0	0.00	26.10	3	4,819	0.06%
2018/08/16	5	25.00	5	24.95	25.00	0	4,539	0.00%
2018/08/14	7	25.15	10	25.10	25.25	-3	4,492	-0.07%
2018/08/13	8	25.26	5	25.10	25.10	3	4,479	0.07%
2018/08/10	1	25.05	0	0.00	25.25	1	4,372	0.02%
2018/08/08	0	0.00	1	25.05	25.05	-1	4,309	-0.02%
2018/08/03	0	0.00	2	24.70	24.70	-2	4,394	-0.05%
2018/08/01	3	24.57	3	24.68	24.60	0	4,348	0.00%
2018/07/31	12	24.64	17.2	24.48	24.85	-5.2	4,281	-0.12%
2018/07/30	0	0.00	7	25.09	25.10	-7	4,176	-0.17%
2018/07/27	0	0.00	3	25.00	25.00	-3	4,077	-0.07%
2018/07/23	0	0.00	2	25.10	25.10	-2	4,031	-0.05%
2018/07/19	2	25.10	0	0.00	25.05	2	3,958	0.05%
2018/07/18	3	25.15	5	25.10	25.10	-2	3,933	-0.05%
2018/07/17	5	25.00	0	0.00	25.15	5	3,878	0.13%
2018/07/16	11	24.55	7	24.71	24.80	4	3,760	0.11%
2018/07/13	2	24.45	1	24.50	24.50	1	3,724	0.03%
2018/07/12	0	0.00	1	24.45	24.35	-1	3,683	-0.03%
2018/07/11	0	0.00	6	24.33	24.30	-6	3,710	-0.16%
2018/07/10	1	24.40	0	0.00	24.45	1	3,628	0.03%
2018/07/09	5	24.35	0	0.00	24.35	5	3,557	0.14%
2018/07/06	1	24.40	0	0.00	24.30	1	3,494	0.03%
2018/07/05	2	24.15	1	24.20	24.30	1	3,275	0.03%
2018/07/04	1	24.05	2	23.80	24.05	-1	3,025	-0.03%
2018/07/03	1.2	23.60	0	0.00	23.60	1.2	2,900	0.04%
2018/07/02	0	0.00	2	23.88	23.85	-2	2,918	-0.07%
2018/06/29	1	23.65	1	23.90	23.90	0	2,896	0.00%
2018/06/21	0	0.00	0.5	23.40	23.60	-0.5	2,792	-0.02%
2018/06/15	0	0.00	1	23.30	24.10	-1	2,748	-0.04%
2018/06/14	0.2	23.30	0	0.00	23.30	0.2	2,694	0.01%
2018/06/13	5	23.50	0	0.00	23.50	5	2,685	0.19%
2018/06/12	2	23.53	0	0.00	23.55	2	2,732	0.07%
2018/06/06	0	0.00	1	23.80	23.85	-1	2,759	-0.04%
2018/06/05	1	23.80	0	0.00	23.80	1	2,758	0.04%
2018/06/01	1	23.25	0	0.00	23.55	1	2,739	0.04%
2018/05/30	2	23.45	3	23.45	23.50	-1	2,387	-0.04%
2018/05/29	0	0.00	2.1	23.87	23.90	-2.1	2,348	-0.09%
2018/05/24	4	23.93	0	0.00	23.95	4	2,299	0.17%
2018/05/23	0	0.00	1	23.80	23.75	-1	2,277	-0.04%
2018/05/17	0	0.00	3	23.42	23.40	-3	2,309	-0.13%
2018/05/16	0	0.00	1	23.40	23.40	-1	2,301	-0.04%
2018/05/14	0	0.00	2	23.08	23.35	-2	2,391	-0.08%
2018/05/11	1.1	22.70	1	22.85	22.85	0.1	2,335	0.00%
2018/05/10	2	22.35	0	0.00	22.30	2	2,311	0.09%
2018/04/17	0	0.00	1	23.15	23.20	-1	2,387	-0.04%
2018/04/11	1	22.60	0	0.00	22.60	1	2,335	0.04%
2018/03/31	1	22.40	0	0.00	22.40	1	2,405	0.04%
2018/03/28	1	22.45	0	0.00	22.45	1	2,376	0.04%
2018/03/26	0	0.00	2	22.50	22.60	-2	2,378	-0.08%
2018/03/23	1	22.50	10	22.50	22.45	-9	2,363	-0.38%
2018/03/22	0	0.00	197	22.80	22.75	-197	2,341	-8.41%	大賣/鉅額交易
2018/03/21	0	22.90	143	22.80	22.80	-143	2,334	-6.13%	大賣/鉅額交易
2018/03/20	1	22.70	8	22.70	22.80	-7	2,370	-0.30%
2018/03/19	1	22.90	150	22.90	22.85	-149	2,367	-6.29%	大賣/鉅額交易
2018/03/16	0	0.00	400	22.88	22.90	-400	2,383	-16.78%	大賣/鉅額交易
2018/03/15	1	22.80	0	0.00	22.75	1	2,348	0.04%
2018/03/14	0	0.00	564	22.82	22.80	-564	2,361	-23.88%	大賣/鉅額交易
2018/03/13	0	0.00	1	22.75	22.75	-1	2,364	-0.04%
2018/03/12	0	0.00	300	22.53	22.60	-300	2,365	-12.68%	大賣/鉅額交易
2018/03/05	3	22.35	0	0.00	22.20	3	2,487	0.12%
2018/02/26	2	22.73	0	0.00	22.65	2	2,444	0.08%
2018/02/22	4	22.61	0	0.00	22.70	4	2,508	0.16%
2018/02/21	1	22.55	20	22.50	22.65	-19	2,568	-0.74%
2018/02/07	0	0.00	2.5	22.88	22.35	-2.5	2,598	-0.10%
2018/02/05	2	23.30	118	23.35	23.30	-116	2,425	-4.78%	大賣/鉅額交易
2018/01/31	0	0.00	519	23.76	23.85	-519	2,504	-20.72%	大賣/鉅額交易
2018/01/30	0	0.00	2	23.80	23.65	-2	2,499	-0.08%
2018/01/29	1	23.90	40	23.90	23.85	-39	2,496	-1.56%
2018/01/25	0	0.00	400	23.85	23.85	-400	2,472	-16.18%	大賣/鉅額交易
2018/01/23	0	0.00	402	23.78	23.85	-402	2,466	-16.30%	大賣/鉅額交易
2018/01/19	2	23.80	550	23.82	23.85	-548	2,480	-22.09%	大賣/鉅額交易
2018/01/18	2	23.90	0	0.00	23.95	2	2,466	0.08%
2018/01/17	0	0.00	400	23.91	24.00	-400	2,446	-16.35%	大賣/鉅額交易
2018/01/16	2	23.70	500	23.75	23.80	-498	2,557	-19.47%	大賣/鉅額交易
2018/01/12	0	0.00	566	23.78	23.75	-566	2,540	-22.28%	大賣/鉅額交易
2018/01/09	3	23.60	0	0.00	23.70	3	2,511	0.12%
2018/01/08	5	23.60	0	0.00	23.60	5	2,558	0.20%
2018/01/04	2	23.60	0	0.00	23.70	2	2,605	0.08%