台灣高鐵 (2633)-第一金-華江券商分點個股進出

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
29.75
漲跌
▼0.20
漲幅
-0.67%
成交量
3,476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－第一金-華江券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-華江券商分點個股進出
第一金-華江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
2024/04/23	10	29.85	0	0.00	29.75	10	3,548	0.28%
2024/04/22	0	0.00	5	30.10	29.95	-5	3,554	-0.14%
2024/04/19	5	29.30	1	29.40	29.30	4	3,489	0.12%
2024/04/18	5	29.60	0	0.00	29.60	5	3,378	0.15%
2024/04/16	1	29.60	0	0.00	29.55	1	3,313	0.03%
2024/04/15	21	30.02	0	0.00	30.00	21	3,219	0.65%
2024/04/12	1	30.00	0	0.00	30.15	1	3,206	0.03%
2024/04/11	3	30.10	98	30.10	30.15	-95	3,224	-2.95%
2024/04/10	16	30.10	0	0.00	30.15	16	3,216	0.50%
2024/03/29	0	0.00	1	30.25	30.10	-1	3,279	-0.03%
2024/03/28	0	0.00	1	30.20	30.15	-1	3,256	-0.03%
2024/03/27	0	30.05	0	0.00	30.00	0	3,220	0.00%
2024/03/26	10	30.00	1	30.05	30.00	9	3,201	0.28%
2024/03/25	0	0.00	25	30.25	30.10	-25	3,182	-0.79%
2024/03/22	10	29.90	0	0.00	29.95	10	3,154	0.32%
2024/03/21	0	0.00	5	29.95	29.95	-5	3,144	-0.16%
2024/03/20	3	29.75	0	0.00	29.75	3	3,177	0.09%
2024/03/19	23	29.88	0	0.00	29.80	23	3,187	0.72%
2024/03/18	0	0.00	3	30.15	30.25	-3	3,123	-0.10%
2024/03/15	0.1	30.00	0	0.00	30.35	0.1	3,112	0.00%
2024/03/13	15	30.05	2	30.05	30.15	13	2,907	0.45%
2024/03/11	10	30.00	0	0.00	29.90	10	2,816	0.36%
2024/03/07	0	0.00	10	29.85	29.70	-10	2,803	-0.36%
2024/03/06	0	0.00	2	29.75	29.70	-2	2,766	-0.07%
2024/03/05	5	29.75	0	0.00	29.70	5	2,826	0.18%
2024/03/01	15	29.85	0	0.00	29.90	15	2,870	0.52%
2024/02/29	0	0.00	18	29.90	30.20	-18	2,824	-0.64%
2024/02/26	1	29.45	0	0.00	29.50	1	2,685	0.04%
2024/02/23	11	29.46	0	0.00	29.40	11	2,687	0.41%
2024/02/22	0	0.00	200	29.40	29.35	-200	2,713	-7.37%	大賣/鉅額交易
2024/02/20	10	29.30	0	0.00	29.35	10	2,686	0.37%
2024/02/19	2	29.45	23	29.48	29.50	-21	2,694	-0.78%
2024/02/16	0	29.50	0	0.00	29.45	0	2,726	0.00%
2024/02/15	26	29.46	0	0.00	29.35	26	2,717	0.96%
2024/02/05	2	29.55	0	0.00	29.75	2	2,630	0.08%
2024/02/01	0	0.00	1	29.70	29.75	-1	2,651	-0.04%
2024/01/31	1	29.55	0	0.00	29.55	1	2,660	0.04%
2024/01/26	0	0.00	4	29.80	29.85	-4	2,691	-0.15%
2024/01/25	3	29.55	0	0.00	29.60	3	2,710	0.11%
2024/01/24	2	29.70	0	0.00	29.75	2	2,697	0.07%
2024/01/22	9	29.69	0	0.00	29.70	9	2,807	0.32%
2024/01/19	2	29.36	2	29.60	29.70	0	2,868	0.00%
2024/01/18	3	29.38	0	0.00	29.35	3	2,973	0.10%
2024/01/17	6	29.38	0	0.00	29.30	6	2,977	0.20%
2024/01/16	4	29.90	0	0.00	29.85	4	2,909	0.14%
2024/01/12	1	30.00	0	0.00	30.25	1	2,969	0.03%
2024/01/11	1	30.10	0	0.00	30.05	1	2,994	0.03%
2024/01/10	1	30.00	0	0.00	30.10	1	3,018	0.03%
2024/01/09	6	30.13	0	0.00	30.05	6	3,037	0.20%
2024/01/08	0	0.00	2	30.20	30.20	-2	3,053	-0.07%
2024/01/05	7	30.00	1	30.05	30.15	6	3,060	0.20%
2024/01/04	0	0.00	4	30.38	30.35	-4	3,048	-0.13%
2024/01/02	0.1	30.65	0	0.00	30.80	0.1	3,088	0.00%
2023/12/29	0	0.00	2	30.60	30.70	-2	3,097	-0.06%
2023/12/26	2	30.30	0	0.00	30.45	2	3,073	0.07%
2023/12/25	6	30.20	5	30.40	30.35	1	3,063	0.03%
2023/12/22	5	30.10	0	0.00	30.15	5	3,060	0.16%
2023/12/19	0	0.00	10	30.15	30.15	-10	3,049	-0.33%
2023/12/18	10	30.20	0	0.00	30.15	10	3,105	0.32%
2023/12/14	1	30.60	2	30.50	30.40	-1	3,068	-0.03%
2023/12/12	0	0.00	5	30.46	30.60	-5	3,255	-0.15%
2023/12/08	2	30.15	1	30.25	30.20	1	3,341	0.03%
2023/12/07	0	0.00	4	30.15	30.15	-4	3,341	-0.12%
2023/12/05	3	30.05	13	30.06	30.15	-10	3,348	-0.30%
2023/12/01	1	29.95	0	0.00	29.95	1	3,340	0.03%
2023/11/30	1	29.95	0	0.00	30.10	1	3,435	0.03%
2023/11/28	0	0.00	7	30.14	30.15	-7	3,297	-0.21%
2023/11/27	3	29.93	0	0.00	29.85	3	3,346	0.09%
2023/11/24	5	29.95	0	0.00	29.90	5	3,334	0.15%
2023/11/22	0	0.00	9	30.25	30.35	-9	3,319	-0.27%
2023/11/17	2	30.35	0	0.00	30.30	2	3,289	0.06%
2023/11/15	0	0.00	5	30.09	30.15	-5	3,240	-0.15%
2023/11/14	2	30.00	0	0.00	29.95	2	3,222	0.06%
2023/11/09	1	29.90	0	0.00	29.85	1	3,244	0.03%
2023/11/08	0	0.00	8	30.24	30.25	-8	3,278	-0.24%
2023/11/07	6	30.20	0	0.00	30.25	6	3,267	0.18%
2023/10/31	0	0.00	3	29.50	29.40	-3	3,350	-0.09%
2023/10/30	0	0.00	4	29.40	29.60	-4	3,424	-0.12%
2023/10/27	4	29.20	0	0.00	29.25	4	3,355	0.12%
2023/10/26	2	29.25	0	0.00	29.15	2	3,287	0.06%
2023/10/25	1	29.55	2	29.55	29.65	-1	3,193	-0.03%
2023/10/13	4	30.40	0	0.00	30.40	4	3,125	0.13%
2023/10/12	0	0.00	2	30.30	30.45	-2	3,158	-0.06%
2023/10/11	0	0.00	200	30.10	30.30	-200	3,146	-6.36%	大賣/鉅額交易
2023/10/06	2	30.05	0	0.00	30.00	2	3,160	0.06%
2023/10/05	0	0.00	4	29.95	29.85	-4	3,196	-0.13%
2023/10/02	1	30.15	0	0.00	30.30	1	3,350	0.03%
2023/09/28	100	30.00	0	0.00	29.95	100	3,441	2.91%
2023/09/22	0	0.00	50	30.05	30.10	-50	3,581	-1.40%
2023/09/21	1	29.85	2	30.00	29.85	-1	3,596	-0.03%
2023/09/18	15	30.70	0	0.00	30.55	15	3,576	0.42%
2023/09/15	0	0.00	7	30.77	30.80	-7	3,581	-0.20%
2023/09/12	3	29.80	0	0.00	29.90	3	3,339	0.09%
2023/09/07	0	0.00	0	29.70	29.60	0	3,424	0.00%
2023/09/05	1	29.50	0	0.00	29.75	1	3,470	0.03%
2023/09/04	1	29.80	0	0.00	29.80	1	3,419	0.03%
2023/09/01	0	0.00	14	29.99	29.95	-14	3,435	-0.41%
2023/08/31	1.1	29.80	0	0.00	29.75	1.1	3,461	0.03%
2023/08/30	0	29.80	0	0.00	29.90	0	3,408	0.00%
2023/08/29	2	29.60	2	29.55	29.80	0	3,453	0.00%
2023/08/14	1	29.45	0	0.00	29.25	1	4,345	0.02%
2023/08/11	1	29.65	10	29.75	29.80	-9	4,642	-0.19%
2023/08/10	1	29.70	0	0.00	29.70	1	4,863	0.02%
2023/08/09	1	29.90	0	0.00	29.90	1	5,045	0.02%
2023/08/08	1	30.00	3	30.00	29.95	-2	5,046	-0.04%
2023/08/07	1	29.75	0	0.00	29.90	1	5,030	0.02%
2023/08/04	3	29.88	0.4	30.01	29.80	2.7	5,035	0.05%
2023/08/02	0.2	30.27	3	29.95	29.95	-2.8	4,979	-0.06%
2023/08/01	0.1	30.40	0	0.00	30.20	0.1	4,914	0.00%
2023/07/31	0.1	30.30	0	0.00	30.15	0.1	4,910	0.00%
2023/07/28	4	30.40	0	0.00	30.15	4	4,931	0.08%
2023/07/25	6	30.10	0	0.00	30.05	6	4,970	0.12%
2023/07/24	1	30.15	0	0.00	30.05	1	4,952	0.02%
2023/07/18	0	0.00	0.1	30.40	30.25	-0.1	4,982	0.00%
2023/07/17	1	30.10	0	0.00	30.15	1	4,948	0.02%
2023/07/13	1.1	30.50	0	0.00	30.25	1.1	4,957	0.02%
2023/07/12	1	30.70	2	30.95	30.80	-1	4,956	-0.02%
2023/07/11	2	31.15	0	0.00	31.20	2	4,949	0.04%
2023/07/07	0.1	31.20	0	0.00	31.05	0.1	5,016	0.00%
2023/07/06	4	31.75	1	32.10	31.55	3	4,966	0.06%
2023/07/05	3	32.15	0	0.00	32.15	3	4,855	0.06%
2023/07/03	0	0.00	5	32.15	32.40	-5	4,858	-0.10%
2023/06/27	0	0.00	1	32.35	32.25	-1	4,796	-0.02%
2023/06/26	0	0.00	1	32.60	32.35	-1	4,801	-0.02%
2023/06/21	0	0.00	3	32.60	32.60	-3	4,828	-0.06%
2023/06/20	2	32.35	0	0.00	32.40	2	4,859	0.04%
2023/06/19	0	0.00	2	32.45	32.35	-2	4,868	-0.04%
2023/06/16	0	0.00	7	32.35	32.45	-7	4,855	-0.14%
2023/06/15	1	32.40	1	32.40	32.50	0	4,829	0.00%
2023/06/14	1	32.40	1	32.40	32.35	0	4,924	0.00%
2023/06/12	2	32.45	0	0.00	32.50	2	4,936	0.04%
2023/06/07	0	0.00	1	32.95	33.00	-1	5,038	-0.02%
2023/06/06	0	0.00	53	32.95	33.00	-53	5,064	-1.05%
2023/06/05	1	32.85	3	33.00	32.80	-2	5,112	-0.04%
2023/06/02	2	32.85	4	32.90	33.00	-2	5,175	-0.04%
2023/05/31	2	32.40	3	32.45	32.55	-1	5,290	-0.02%
2023/05/29	3	32.35	0	0.00	32.40	3	5,129	0.06%
2023/05/26	6	32.63	2	32.63	32.60	4	5,127	0.08%
2023/05/25	2	32.95	0	0.00	32.90	2	5,117	0.04%
2023/05/24	1	33.25	0	0.00	33.20	1	5,080	0.02%
2023/05/23	0	0.00	4	33.20	33.30	-4	5,021	-0.08%
2023/05/19	0	0.00	1	32.80	32.60	-1	4,902	-0.02%
2023/05/18	2	32.85	1	32.80	32.70	1	4,814	0.02%
2023/05/17	1	32.45	110	32.71	33.30	-109	4,601	-2.37%	大賣/鉅額交易
2023/05/16	0	0.00	4	32.31	32.25	-4	4,258	-0.09%
2023/05/15	1	32.00	3.1	31.82	31.80	-2.1	4,032	-0.05%
2023/05/12	0	30.85	0	0.00	30.90	0	3,819	0.00%
2023/05/11	0	0.00	3	30.85	30.75	-3	3,818	-0.08%
2023/05/10	0	0.00	5	31.00	30.95	-5	3,817	-0.13%
2023/05/09	0	0.00	3	31.20	31.15	-3	3,819	-0.08%
2023/05/08	0	0.00	0.3	31.20	31.25	-0.3	3,838	-0.01%
2023/05/05	0	0.00	6	31.10	31.00	-6	3,838	-0.16%
2023/05/02	0.2	31.10	0.5	31.05	31.20	-0.3	3,976	-0.01%
2023/04/27	0	0.00	1	30.80	30.85	-1	4,047	-0.02%
2023/04/21	0	0.00	5	30.70	30.85	-5	4,119	-0.12%
2023/04/19	2	30.83	1	30.90	30.75	1	4,138	0.02%
2023/04/17	0	0.00	22	31.10	31.15	-22	4,101	-0.54%
2023/04/14	0	0.00	4	30.85	30.90	-4	4,034	-0.10%
2023/04/13	0	0.00	40	30.84	30.90	-40	4,011	-1.00%
2023/04/12	0	0.00	3	30.50	30.50	-3	3,876	-0.08%
2023/04/06	0	0.00	11	30.25	30.20	-11	3,799	-0.29%
2023/03/27	3	30.03	0	0.00	30.00	3	3,851	0.08%
2023/03/23	0	0.00	0.2	29.85	30.00	-0.2	4,014	0.00%
2023/03/22	1	29.40	2	29.60	29.55	-1	4,040	-0.02%
2023/03/17	10	29.15	11	29.40	29.40	-1	4,116	-0.02%
2023/03/16	1	29.15	0	0.00	29.20	1	4,021	0.02%
2023/03/15	2	29.50	0	0.00	29.50	2	4,017	0.05%
2023/03/14	2	29.70	0	0.00	29.60	2	3,989	0.05%
2023/03/13	0	0.00	4	29.75	29.95	-4	3,978	-0.10%
2023/03/08	0	0.00	1	30.50	30.50	-1	3,970	-0.03%
2023/03/07	0	0.00	56	30.32	30.35	-56	3,919	-1.43%
2023/03/06	6	30.00	140	29.87	30.05	-134	3,871	-3.46%	大賣/鉅額交易
2023/03/03	0	0.00	16	29.46	29.45	-16	3,761	-0.43%
2023/02/24	1	29.40	21	29.45	29.40	-20	3,679	-0.54%
2023/02/22	0	0.00	5	29.25	29.20	-5	3,596	-0.14%
2023/02/21	0	0.00	25	29.22	29.25	-25	3,602	-0.69%
2023/02/20	0	0.00	1	29.30	29.30	-1	3,659	-0.03%
2023/02/15	4	29.00	0	0.00	28.95	4	3,807	0.11%
2023/02/14	40	29.05	10	29.05	29.00	30	3,792	0.79%
2023/02/13	4	28.95	0	0.00	28.95	4	3,800	0.11%
2023/02/10	7	28.85	0	0.00	28.90	7	3,810	0.18%
2023/02/09	10	28.90	0	0.00	28.90	10	3,801	0.26%
2023/02/08	2	28.95	0	0.00	28.95	2	3,795	0.05%
2023/02/07	1	29.05	0	0.00	28.90	1	3,793	0.03%
2023/02/06	1	29.25	0	0.00	29.10	1	3,752	0.03%
2023/02/02	2	29.35	0	0.00	29.20	2	3,717	0.05%
2023/02/01	0	0.00	1	29.35	29.35	-1	3,665	-0.03%
2023/01/30	21	29.05	4	29.33	29.20	17	3,560	0.48%
2023/01/17	10	29.05	5	29.00	29.10	5	3,464	0.14%
2023/01/13	0	0.00	0.1	28.85	28.80	-0.1	3,434	0.00%
2023/01/12	10.1	28.65	1	28.75	28.65	9.1	3,432	0.26%
2023/01/11	2	29.00	0	0.00	28.90	2	3,418	0.06%
2023/01/10	0	0.00	1	29.30	29.30	-1	3,432	-0.03%
2023/01/09	0	0.00	25	29.15	29.20	-25	3,422	-0.73%
2023/01/06	1	29.00	0	0.00	29.00	1	3,411	0.03%
2023/01/05	5	28.80	0	0.00	28.85	5	3,416	0.15%
2023/01/04	0	0.00	5	28.85	28.85	-5	3,409	-0.15%
2023/01/03	10	28.48	0	0.00	28.80	10	3,430	0.29%
2022/12/30	10	28.70	0	0.00	28.75	10	3,427	0.29%
2022/12/26	0	0.00	1	29.05	29.00	-1	3,491	-0.03%
2022/12/21	0	0.00	0.4	28.80	28.75	-0.4	3,619	-0.01%
2022/12/20	0	0.00	0.1	28.85	28.70	-0.1	3,599	0.00%
2022/12/19	1	29.10	1	29.50	29.05	0	3,608	0.00%
2022/12/16	0	0.00	23	29.17	29.45	-23	3,553	-0.65%
2022/12/15	2	29.10	38.9	29.05	29.15	-36.9	3,477	-1.06%
2022/12/14	0.1	28.65	3	28.87	28.95	-2.9	3,395	-0.08%
2022/12/13	3	28.33	0	0.00	28.45	3	3,325	0.09%
2022/12/12	0.3	28.55	0	0.00	28.60	0.3	3,296	0.01%
2022/12/09	0.1	28.40	0	0.00	28.50	0.1	3,384	0.00%
2022/12/08	1	28.25	0	0.00	28.30	1	3,376	0.03%
2022/12/02	0	0.00	10	28.60	28.60	-10	3,343	-0.30%
2022/12/01	62	28.69	10	28.70	28.65	52	3,334	1.56%
2022/11/30	5	28.25	34	28.69	28.95	-29	3,289	-0.88%
2022/11/29	0	0.00	16	28.40	28.40	-16	3,165	-0.51%
2022/11/28	27	28.21	1	28.15	28.05	26	3,149	0.83%
2022/11/25	1	28.35	47	28.55	28.55	-46	3,126	-1.47%
2022/11/24	0	0.00	25	28.32	28.35	-25	3,110	-0.80%
2022/11/23	47	27.98	0	0.00	28.00	47	3,102	1.51%
2022/11/21	1	27.95	0	0.00	27.90	1	3,138	0.03%
2022/11/18	25	28.05	20	28.35	28.00	5	3,116	0.16%
2022/11/17	20	28.13	0	0.00	28.25	20	3,106	0.64%
2022/11/14	0	0.00	5	28.35	28.60	-5	3,029	-0.17%
2022/11/10	5	28.00	0	0.00	27.90	5	2,901	0.17%
2022/11/09	0.1	28.15	1	28.20	28.20	-0.9	2,910	-0.03%
2022/11/08	0	0.00	6	28.05	28.05	-6	2,887	-0.21%
2022/11/07	0	0.00	1	27.95	27.95	-1	2,880	-0.03%
2022/11/03	6	27.60	0	0.00	27.65	6	2,877	0.21%
2022/11/02	1	27.95	0	0.00	27.80	1	2,888	0.03%
2022/11/01	1	27.85	0	0.00	27.85	1	2,895	0.03%
2022/10/31	0	0.00	1	28.10	28.10	-1	2,932	-0.03%
2022/10/21	0	0.00	7	27.40	27.40	-7	2,979	-0.23%
2022/10/20	2	27.08	1	27.35	27.40	1	2,974	0.03%
2022/10/19	1	27.70	0	0.00	27.55	1	2,947	0.03%
2022/10/18	0	0.00	2	27.83	28.15	-2	2,920	-0.07%
2022/10/17	1	27.50	0	0.00	27.35	1	2,884	0.03%
2022/10/14	2	27.88	0	0.00	27.80	2	2,902	0.07%
2022/10/13	3	27.77	1	27.55	27.60	2	2,913	0.07%
2022/10/06	3	28.40	0	0.00	28.60	3	3,139	0.10%
2022/10/05	4	28.44	0	0.00	28.55	4	3,220	0.12%
2022/10/03	0	28.40	0	0.00	28.45	0	3,236	0.00%
2022/09/30	0	0.00	7	28.22	28.50	-7	3,311	-0.21%
2022/09/29	3	28.00	0	0.00	28.25	3	3,301	0.09%
2022/09/28	1	27.95	0	0.00	28.00	1	3,310	0.03%
2022/09/27	3	28.45	10	28.15	28.50	-7	3,299	-0.21%
2022/09/26	11	27.90	4	27.90	27.90	7	3,288	0.21%
2022/09/22	1	28.50	2	28.50	28.50	-1	3,303	-0.03%
2022/09/21	0	0.00	1.5	28.93	28.80	-1.5	3,324	-0.05%
2022/09/19	0	0.00	10	28.85	28.60	-10	3,307	-0.30%
2022/09/16	1	28.60	0	0.00	29.15	1	3,333	0.03%
2022/09/15	2	28.80	1	28.80	28.75	1	3,241	0.03%
2022/09/14	0	0.00	2	28.85	28.90	-2	3,218	-0.06%
2022/09/13	0	0.00	3.6	29.11	29.20	-3.6	3,195	-0.11%
2022/09/12	0	0.00	2	29.00	29.00	-2	3,165	-0.06%
2022/09/08	0	0.00	1	28.60	28.60	-1	3,217	-0.03%
2022/09/07	1	28.20	0	0.00	28.45	1	3,213	0.03%
2022/09/06	0	0.00	1	28.45	28.45	-1	3,207	-0.03%
2022/09/05	2	28.45	0	0.00	28.40	2	3,210	0.06%
2022/09/02	1	28.55	0	0.00	28.50	1	3,238	0.03%
2022/09/01	6.1	28.58	1	28.70	28.70	5.1	3,230	0.16%
2022/08/31	0	0.00	2	29.20	29.20	-2	3,233	-0.06%
2022/08/29	0.2	28.65	0.5	28.70	28.55	-0.4	3,227	-0.01%
2022/08/26	0.3	28.80	10	28.85	28.95	-9.7	3,219	-0.30%
2022/08/25	16.2	28.82	0	0.00	28.75	16.2	3,218	0.50%
2022/08/24	0.6	28.80	0	0.00	28.85	0.6	3,221	0.02%
2022/08/23	2.2	28.80	0	0.00	28.95	2.2	3,427	0.06%
2022/08/19	0	0.00	1	29.20	29.20	-1	3,485	-0.03%
2022/08/18	0	0.00	1	29.05	29.05	-1	3,502	-0.03%
2022/08/17	0	28.95	0	0.00	28.85	0	3,523	0.00%
2022/08/16	0	0.00	0.6	28.95	28.95	-0.6	3,534	-0.02%
2022/08/15	13	28.82	0	0.00	28.90	13	3,592	0.36%
2022/08/12	20	28.78	0	0.00	28.85	20	3,616	0.55%
2022/08/11	10	28.83	0	0.00	28.95	10	3,650	0.27%
2022/08/10	24	28.77	0	0.00	28.70	24	3,682	0.65%
2022/08/08	21	28.81	0	0.00	28.75	21	3,734	0.56%
2022/08/04	1	28.45	0	0.00	28.45	1	3,853	0.03%
2022/08/03	2	28.70	0	0.00	28.70	2	3,867	0.05%
2022/08/01	10	28.98	0	0.00	29.00	10	3,926	0.25%
2022/07/27	0	0.00	1	29.25	29.25	-1	3,948	-0.03%
2022/07/26	0	0.00	10	29.30	29.00	-10	3,959	-0.25%
2022/07/22	0	0.00	2	29.25	29.25	-2	4,020	-0.05%
2022/07/21	0	0.00	10	29.40	29.20	-10	4,054	-0.25%
2022/07/20	26	29.14	11	29.01	29.00	15	4,029	0.37%
2022/07/19	0	0.00	105	29.60	29.35	-105	4,022	-2.61%	大賣/鉅額交易
2022/07/18	11	29.39	4.4	29.30	29.45	6.6	3,999	0.16%
2022/07/15	1	29.15	1	29.40	29.30	0	3,957	0.00%
2022/07/14	7	29.43	10	29.34	29.30	-3	3,930	-0.08%
2022/07/13	3	28.85	1	28.85	28.90	2	3,759	0.05%
2022/07/12	0	0.00	10.1	28.60	28.65	-10.1	3,668	-0.28%
2022/07/08	0	0.00	6.2	28.43	28.60	-6.2	3,620	-0.17%
2022/07/07	0	0.00	2.4	28.11	28.10	-2.4	3,567	-0.07%
2022/07/05	0	27.75	0	0.00	28.05	0	3,515	0.00%
2022/06/29	0	0.00	11	28.09	28.45	-11	3,525	-0.31%
2022/06/28	0	0.00	15	28.05	28.15	-15	3,489	-0.43%
2022/06/27	1	28.25	30	28.28	28.15	-29	3,517	-0.82%
2022/06/24	0	0.00	19	28.06	28.15	-19	3,491	-0.54%
2022/06/23	0	27.50	0	0.00	27.50	0	3,434	0.00%
2022/06/21	0.1	27.70	6	27.53	27.70	-6	3,424	-0.17%
2022/06/17	1	27.35	1	27.55	27.75	0	3,406	0.00%
2022/06/16	10.1	27.85	0	0.00	27.70	10.1	3,369	0.30%
2022/06/13	15	27.58	0	0.00	27.50	15	3,501	0.43%
2022/06/10	0.2	27.95	0	0.00	27.80	0.2	3,483	0.01%
2022/06/09	10	27.80	0	0.00	27.95	10	3,488	0.29%
2022/06/08	16	27.90	0	0.00	27.80	16	3,466	0.46%
2022/06/07	3	27.90	0	0.00	27.90	3	3,443	0.09%
2022/06/06	19	28.12	0	0.00	28.20	19	3,439	0.55%
2022/06/02	1	27.72	1	28.00	28.15	0	3,523	0.00%
2022/05/27	4	28.10	1	28.25	28.15	3	3,498	0.09%
2022/05/25	2	28.05	0	0.00	28.00	2	3,579	0.06%
2022/05/24	5	27.81	0	0.00	27.75	5	3,611	0.14%
2022/05/23	3.1	28.07	0	0.00	28.15	3.1	3,614	0.09%
2022/05/20	1	27.60	11	27.80	27.85	-10	3,594	-0.28%
2022/05/19	1.1	27.30	1	27.25	27.55	0.1	3,589	0.00%
2022/05/18	0.1	27.40	3	27.50	27.60	-2.9	3,605	-0.08%
2022/05/17	1	27.30	1	27.30	27.15	0	3,719	0.00%
2022/05/16	0	0.00	2	26.93	27.10	-2	3,691	-0.05%
2022/05/13	0.1	26.55	6	26.48	26.75	-5.9	3,681	-0.16%
2022/05/12	5.6	26.54	0	0.00	26.30	5.6	3,646	0.15%
2022/05/11	1	27.05	0	0.00	26.95	1	3,534	0.03%
2022/05/10	1.2	27.04	1	27.15	27.15	0.2	3,508	0.01%
2022/05/09	4	27.33	0	0.00	27.25	4	3,507	0.11%
2022/05/06	5.1	27.70	0	0.00	27.70	5.1	3,499	0.15%
2022/05/05	0	0.00	2	28.05	28.00	-2	3,529	-0.06%
2022/05/04	0	28.05	0	0.00	27.95	0	3,547	0.00%
2022/05/03	1	27.95	1	27.90	27.85	0	3,652	0.00%
2022/04/29	1	28.00	0	0.00	28.00	1	3,684	0.03%
2022/04/28	2	28.00	0	0.00	28.05	2	3,737	0.05%
2022/04/27	8.1	28.04	0	0.00	28.00	8.1	3,740	0.22%
2022/04/26	0	0.00	1	28.30	28.25	-1	3,831	-0.03%
2022/04/25	0	28.20	0	0.00	28.20	0	3,857	0.00%
2022/04/21	1	28.40	0	0.00	28.45	1	3,843	0.03%
2022/04/15	2	28.50	0	0.00	28.40	2	3,838	0.05%
2022/04/13	0	0.00	1	28.65	28.65	-1	3,838	-0.03%
2022/04/12	0.1	28.30	0	0.00	28.35	0.1	3,810	0.00%
2022/04/11	1	28.25	0	0.00	28.30	1	3,797	0.03%
2022/04/08	0	0.00	3	28.55	28.40	-3	3,767	-0.08%
2022/04/01	0	0.00	1.1	28.76	28.65	-1.1	3,728	-0.03%
2022/03/30	0.1	29.00	0	0.00	29.10	0.1	3,725	0.00%
2022/03/29	0	0.00	5	28.85	28.90	-5	3,695	-0.14%
2022/03/25	3.1	28.82	0	0.00	28.80	3.1	3,696	0.08%
2022/03/24	1	29.00	0	0.00	29.00	1	3,703	0.03%
2022/03/21	7.1	28.97	5	29.10	29.10	2.1	3,894	0.05%
2022/03/18	0	0.00	11.8	29.55	29.65	-11.8	3,911	-0.30%
2022/03/15	0	0.00	5	28.36	28.45	-5	3,883	-0.13%
2022/03/14	0.1	28.70	0.1	28.70	28.70	0	3,899	0.00%
2022/03/11	2	28.50	0	0.00	28.40	2	3,919	0.05%
2022/03/09	105.2	28.21	1	28.25	28.20	104.2	3,972	2.62%	大買/鉅額交易
2022/03/08	10	28.18	0	0.00	28.05	10	4,013	0.25%
2022/03/07	3.1	28.57	0	0.00	28.50	3.1	3,964	0.08%
2022/03/04	0	0.00	6	29.30	29.20	-6	4,107	-0.15%
2022/03/03	4	29.29	0	0.00	29.35	4	4,174	0.10%
2022/03/02	5	29.35	1	29.50	29.55	4	4,289	0.09%
2022/03/01	0	0.00	4	29.43	29.50	-4	4,511	-0.09%
2022/02/25	1	28.95	3	29.55	29.55	-2	4,548	-0.04%
2022/02/22	2	29.00	0	0.00	29.20	2	4,574	0.04%
2022/02/21	0	0.00	1	29.45	29.30	-1	4,613	-0.02%
2022/02/18	2.1	29.55	0	0.00	29.45	2.1	4,726	0.04%
2022/02/16	0	0.00	2	29.10	29.05	-2	4,603	-0.04%
2022/02/15	2	29.10	14.4	29.04	29.00	-12.4	4,604	-0.27%
2022/02/14	0.1	28.98	0	0.00	29.00	0.1	4,605	0.00%
2022/02/11	0.1	29.15	5	29.10	29.15	-4.9	4,616	-0.11%
2022/02/10	1	29.00	2	29.00	29.20	-1	4,715	-0.02%
2022/02/09	12.1	29.02	2	29.10	29.15	10.1	4,741	0.21%
2022/02/08	0	0.00	1	28.75	28.60	-1	4,712	-0.02%
2022/02/07	1.1	28.41	0	0.00	28.40	1.1	4,703	0.02%
2022/01/26	2	28.40	0	0.00	28.45	2	4,655	0.04%
2022/01/25	10.2	28.10	0	0.00	28.15	10.2	4,681	0.22%
2022/01/24	112	28.30	0	0.00	28.45	112	4,593	2.44%	大買/鉅額交易
2022/01/21	6	28.57	2	28.45	28.55	4	4,594	0.09%
2022/01/20	3	28.82	1	28.85	28.85	2	4,513	0.04%
2022/01/19	22	28.81	0	0.00	28.80	22	4,486	0.49%
2022/01/18	7	29.01	2	29.15	29.15	5	4,364	0.11%
2022/01/17	6	29.14	0	0.00	29.10	6	4,323	0.14%
2022/01/14	0	0.00	2	29.23	29.25	-2	4,292	-0.05%
2022/01/13	6	29.31	2	29.45	29.45	4	4,297	0.09%
2022/01/12	0	0.00	3	29.32	29.35	-3	4,298	-0.07%
2022/01/11	30	29.24	4	29.25	29.35	26	4,340	0.60%
2022/01/10	21	29.15	0	0.00	29.20	21	4,374	0.48%
2022/01/07	21	29.30	0	0.00	29.35	21	4,393	0.48%
2022/01/06	20	29.25	2	29.40	29.40	18	4,408	0.41%
2022/01/05	50	29.35	1	29.50	29.30	49	4,417	1.11%
2022/01/04	13	29.28	0	0.00	29.35	13	4,457	0.29%
2021/12/30	1	29.55	0	0.00	29.60	1	4,471	0.02%
2021/12/29	1	29.55	0	0.00	29.60	1	4,509	0.02%
2021/12/28	0	0.00	11	29.60	29.60	-11	4,531	-0.24%
2021/12/23	0	0.00	1	29.35	29.35	-1	4,633	-0.02%
2021/12/20	1.1	29.20	0	0.00	29.30	1.1	4,662	0.02%
2021/12/17	7	29.13	0	0.00	29.15	7	4,654	0.15%
2021/12/15	3	29.15	0	0.00	29.15	3	4,654	0.06%
2021/12/14	4	29.34	0	0.00	29.30	4	4,733	0.08%
2021/12/13	5	29.60	0	0.00	29.50	5	4,694	0.11%
2021/12/09	0	0.00	1	29.90	29.90	-1	4,645	-0.02%
2021/12/07	2	29.50	2	29.45	29.65	0	4,572	0.00%
2021/12/06	2.2	29.52	0	0.00	29.55	2.2	4,555	0.05%
2021/12/03	5.1	29.70	0	0.00	29.65	5.1	4,539	0.11%
2021/12/02	8.1	29.65	0	0.00	29.90	8.1	4,519	0.18%
2021/11/30	0	0.00	2	30.10	29.65	-2	4,428	-0.05%
2021/11/29	1.4	29.55	5	29.55	29.50	-3.7	4,170	-0.09%
2021/11/26	13.5	30.08	22	30.21	30.05	-8.5	4,078	-0.21%
2021/11/25	9	30.18	124	30.42	30.60	-115	3,994	-2.88%	大賣/鉅額交易
2021/11/24	2	29.85	2	29.83	29.95	0	3,739	0.00%
2021/11/23	0	0.00	1	29.80	29.60	-1	3,665	-0.03%
2021/11/22	0	0.00	1	29.65	29.70	-1	3,635	-0.03%
2021/11/19	15	29.51	11	29.46	29.40	4	3,579	0.11%
2021/11/18	8	29.21	6	29.33	29.35	2	3,531	0.06%
2021/11/17	5	29.10	1	29.10	29.20	4	3,482	0.11%
2021/11/16	19	29.09	0	0.00	29.15	19	3,409	0.56%
2021/11/15	12	29.12	0	0.00	29.15	12	3,440	0.35%
2021/11/12	7	29.14	0	0.00	29.20	7	3,471	0.20%
2021/11/11	5	29.10	0	0.00	29.20	5	3,512	0.14%
2021/11/10	10	29.20	0	0.00	29.25	10	3,582	0.28%
2021/11/09	0	0.00	3	29.33	29.35	-3	3,603	-0.08%
2021/11/05	3	28.92	0	0.00	29.05	3	3,502	0.09%
2021/11/04	2	28.95	0	0.00	29.00	2	3,519	0.06%
2021/11/03	1	28.95	0	0.00	29.00	1	3,500	0.03%
2021/11/02	3	28.98	1	29.00	28.95	2	3,476	0.06%
2021/10/29	16	29.01	0	0.00	29.05	16	3,419	0.47%
2021/10/28	43	29.05	0	0.00	29.05	43	3,380	1.27%
2021/10/27	5	29.10	0	0.00	29.10	5	3,384	0.15%
2021/10/26	1	29.20	0	0.00	29.25	1	3,395	0.03%
2021/10/25	2	29.20	0	0.00	29.25	2	3,393	0.06%
2021/10/21	0	0.00	1	29.45	29.35	-1	3,498	-0.03%
2021/10/20	200	29.43	2	29.40	29.35	198	3,562	5.56%	大買/鉅額交易
2021/10/19	0	0.00	1	29.50	29.35	-1	3,699	-0.03%
2021/10/18	0	0.00	2	29.53	29.30	-2	3,686	-0.05%
2021/10/15	0	0.00	1	29.30	29.35	-1	3,676	-0.03%
2021/10/14	1	28.95	3	29.15	28.85	-2	3,685	-0.05%
2021/10/12	0	0.00	1	28.90	28.85	-1	3,718	-0.03%
2021/10/08	0	0.00	16	29.10	29.10	-16	3,685	-0.43%
2021/10/07	0	0.00	2	29.25	29.15	-2	3,704	-0.05%
2021/10/06	1	28.95	0	0.00	28.85	1	3,682	0.03%
2021/10/05	3	28.95	3	29.03	29.00	0	3,641	0.00%
2021/10/04	4	28.95	3	29.00	29.00	1	3,646	0.03%
2021/10/01	5	29.20	0	0.00	29.20	5	3,611	0.14%
2021/09/29	1	29.50	1	29.60	29.60	0	3,609	0.00%
2021/09/28	0	0.00	4	29.90	29.90	-4	3,602	-0.11%
2021/09/27	7	29.96	0	0.00	29.85	7	3,621	0.19%
2021/09/24	0	0.00	1	29.95	29.95	-1	3,633	-0.03%
2021/09/22	2	29.05	0	0.00	29.35	2	3,673	0.05%
2021/09/17	3	29.43	2	30.05	29.20	1	3,572	0.03%
2021/09/16	2	29.75	2	29.95	29.95	0	3,480	0.00%
2021/09/15	0	0.00	6	29.96	30.00	-6	3,484	-0.17%
2021/09/10	0	0.00	3	29.63	29.75	-3	3,691	-0.08%
2021/09/09	2	29.45	0	0.00	29.40	2	3,982	0.05%
2021/09/08	0	0.00	6	29.53	29.65	-6	4,007	-0.15%
2021/09/03	0	0.00	5	29.95	30.05	-5	4,038	-0.12%
2021/08/31	0	0.00	10	30.07	30.20	-10	4,111	-0.24%
2021/08/30	1	29.85	1	29.85	30.00	0	4,102	0.00%
2021/08/27	0	0.00	0	29.90	29.90	0	4,114	0.00%
2021/08/26	2	29.63	0	0.00	29.90	2	4,147	0.05%
2021/08/25	0	0.00	1	29.95	30.00	-1	4,210	-0.02%
2021/08/24	0	0.00	3	29.62	29.80	-3	4,251	-0.07%
2021/08/23	1	29.40	1	29.45	29.40	0	4,287	0.00%
2021/08/20	2	28.88	0	0.00	28.80	2	4,336	0.05%
2021/08/19	2	29.00	0	0.00	29.05	2	4,446	0.04%
2021/08/18	3	28.92	0	0.00	29.30	3	4,412	0.07%
2021/08/17	3	29.08	0	0.00	29.10	3	4,386	0.07%
2021/08/16	12	29.16	0	0.00	29.10	12	4,374	0.27%
2021/08/13	15	29.94	16	29.94	30.00	-1	4,365	-0.02%
2021/08/12	0	0.00	2	29.95	29.90	-2	4,375	-0.05%
2021/08/11	1	30.05	11	29.97	29.95	-10	4,420	-0.23%
2021/08/10	1	30.00	2	30.18	29.95	-1	4,522	-0.02%
2021/08/09	0	0.00	1	29.90	30.10	-1	4,708	-0.02%
2021/08/06	1	30.30	0	0.00	30.25	1	4,778	0.02%
2021/08/05	1	30.40	0	0.00	30.45	1	4,968	0.02%
2021/08/04	0	0.00	1	30.40	30.35	-1	5,269	-0.02%
2021/08/03	2	30.25	2	30.33	30.40	0	5,437	0.00%
2021/08/02	1	30.30	1	30.25	30.35	0	5,501	0.00%
2021/07/30	2	30.20	0	0.00	30.35	2	5,530	0.04%
2021/07/29	0	0.00	7	30.31	30.40	-7	5,575	-0.13%
2021/07/28	3	29.95	0	0.00	29.90	3	5,600	0.05%
2021/07/27	5	30.12	2	30.10	30.15	3	5,673	0.05%
2021/07/26	3	30.42	0	0.00	30.55	3	5,761	0.05%
2021/07/23	3	30.80	5	30.59	30.90	-2	5,757	-0.03%
2021/07/22	1	30.00	0	0.00	30.10	1	5,656	0.02%
2021/07/21	1	29.90	1	29.95	29.85	0	5,693	0.00%
2021/07/20	1	29.95	5	30.06	29.95	-4	5,753	-0.07%
2021/07/19	1	29.85	0	0.00	30.15	1	5,792	0.02%
2021/07/16	1	29.80	10	29.95	29.90	-9	5,893	-0.15%
2021/07/13	7	29.71	3	29.75	29.80	4	6,243	0.06%
2021/07/12	1	29.70	0	0.00	29.70	1	6,279	0.02%
2021/07/09	4	29.73	6	29.70	29.85	-2	6,341	-0.03%
2021/07/06	2	29.95	22.1	30.03	29.95	-20.1	6,432	-0.31%
2021/07/05	5	29.85	0	0.00	29.95	5	6,447	0.08%
2021/07/02	1	29.80	0	0.00	29.80	1	6,506	0.02%
2021/07/01	0	0.00	21	29.81	29.90	-21	6,520	-0.32%
2021/06/30	0	0.00	1	29.90	29.90	-1	6,573	-0.02%
2021/06/28	1	29.80	0	0.00	30.05	1	6,745	0.01%
2021/06/25	3	30.05	0	0.00	30.05	3	6,797	0.04%
2021/06/24	1	29.95	0	0.00	29.95	1	6,815	0.01%
2021/06/23	2	29.95	0	0.00	30.00	2	6,835	0.03%
2021/06/22	2	29.88	31	29.85	29.70	-29	6,812	-0.43%
2021/06/21	13	29.38	1	29.70	29.45	12	6,801	0.18%
2021/06/18	6	29.13	0	0.00	29.00	6	6,780	0.09%
2021/06/17	3	29.28	0	0.00	29.40	3	6,589	0.05%
2021/06/16	1	29.75	0	0.00	29.55	1	6,722	0.01%
2021/06/15	5	29.90	2	29.80	29.75	3	6,819	0.04%
2021/06/11	0.1	29.70	2	29.70	29.65	-1.9	6,886	-0.03%
2021/06/10	2	29.45	0	0.00	29.40	2	6,918	0.03%
2021/06/09	5	29.25	0	0.00	29.35	5	6,951	0.07%
2021/06/08	1	29.50	0	0.00	29.15	1	6,975	0.01%
2021/06/07	9	29.39	0	0.00	29.20	9	6,996	0.13%
2021/06/04	8	29.93	0	0.00	30.00	8	6,962	0.11%
2021/06/03	0	0.00	10	30.25	30.15	-10	7,030	-0.14%
2021/06/02	4	30.03	1	29.90	30.20	3	7,036	0.04%
2021/06/01	0	0.00	1	29.90	29.95	-1	7,048	-0.01%
2021/05/31	1	28.85	1	29.00	29.45	0	7,120	0.00%
2021/05/28	1	28.85	0	0.00	28.90	1	7,173	0.01%
2021/05/27	1	28.40	0	0.00	29.25	1	7,192	0.01%
2021/05/26	3	28.15	10	28.20	28.25	-7	7,304	-0.10%
2021/05/24	2	28.15	0	28.20	28.10	2	7,517	0.03%
2021/05/21	6	27.98	13	28.05	28.10	-7	7,633	-0.09%
2021/05/20	0	0.00	9	28.08	28.15	-9	7,651	-0.12%
2021/05/19	10	28.18	7	28.44	28.50	3	7,659	0.04%
2021/05/18	1	27.75	5	27.73	27.85	-4	7,698	-0.05%
2021/05/17	7	27.57	5	27.45	27.00	2	7,688	0.03%
2021/05/14	2	28.58	1	28.60	28.85	1	7,554	0.01%
2021/05/13	9	28.34	6	27.97	28.30	3	7,532	0.04%
2021/05/12	8	29.38	7	28.69	28.65	1	7,417	0.01%
2021/05/11	12	30.63	0	0.00	30.10	12	7,151	0.17%
2021/05/10	0	0.00	4	31.24	31.25	-4	7,034	-0.06%
2021/05/06	1	30.50	20	30.35	30.60	-19	7,185	-0.26%
2021/05/05	3	30.55	1	30.55	30.55	2	7,199	0.03%
2021/05/04	4	30.55	4	30.41	30.35	0	7,239	0.00%
2021/05/03	3	30.95	1	30.85	30.75	2	7,182	0.03%
2021/04/29	0	0.00	4	31.31	31.45	-4	7,163	-0.06%
2021/04/28	0	0.00	5	31.38	31.40	-5	7,180	-0.07%
2021/04/27	10	31.25	0	0.00	31.35	10	7,400	0.14%
2021/04/26	11	31.10	4	31.23	31.35	7	7,451	0.09%
2021/04/23	3	31.07	10	31.15	31.20	-7	7,490	-0.09%
2021/04/22	5	31.14	0	0.00	31.25	5	7,521	0.07%
2021/04/21	3	31.48	16	31.49	31.35	-13	7,460	-0.17%
2021/04/20	3	31.25	2	31.33	31.55	1	7,485	0.01%
2021/04/19	3	30.98	0	0.00	31.25	3	7,449	0.04%
2021/04/16	11	30.75	2	30.75	30.90	9	7,421	0.12%
2021/04/15	6	30.60	2	30.60	30.60	4	7,513	0.05%
2021/04/14	4	30.64	1	30.60	30.65	3	7,534	0.04%
2021/04/13	10	30.76	0	0.00	30.70	10	7,633	0.13%
2021/04/12	2	30.80	1	30.90	30.85	1	7,651	0.01%
2021/04/09	1	30.90	0	0.00	30.90	1	7,706	0.01%
2021/04/08	3	30.90	2	30.98	31.00	1	7,763	0.01%
2021/04/07	1	30.95	2	30.85	31.00	-1	7,769	-0.01%
2021/04/06	4	30.93	1	31.00	30.85	3	7,797	0.04%
2021/04/01	2	31.05	2	31.10	31.10	0	7,933	0.00%
2021/03/31	0	0.00	7	31.13	31.45	-7	7,876	-0.09%
2021/03/30	0	0.00	3	30.98	31.00	-3	7,810	-0.04%
2021/03/29	11	30.55	2	30.73	30.85	9	7,880	0.11%
2021/03/26	9	30.52	0	0.00	30.50	9	7,962	0.11%
2021/03/25	14	30.58	0	0.00	30.60	14	8,025	0.17%
2021/03/24	0	0.00	17	30.68	30.70	-17	8,075	-0.21%
2021/03/23	1	30.65	11	30.70	30.55	-10	8,033	-0.12%
2021/03/19	0	0.00	2	31.20	31.20	-2	8,107	-0.02%
2021/03/18	2	30.90	0	0.00	30.80	2	8,015	0.02%
2021/03/17	2	30.45	11	30.55	30.50	-9	7,980	-0.11%
2021/03/16	11	30.65	7	30.69	30.65	4	8,002	0.05%
2021/03/15	13	30.66	0.3	30.80	30.70	12.7	8,046	0.16%
2021/03/12	10	30.75	0	0.00	30.80	10	8,125	0.12%
2021/03/10	20	30.80	2	30.80	30.75	18	8,288	0.22%
2021/03/09	0.3	30.80	0	0.00	30.75	0.3	8,363	0.00%
2021/03/04	42	30.56	0	0.00	30.40	42	8,620	0.49%
2021/03/03	0	0.00	5	30.89	31.00	-5	8,552	-0.06%
2021/03/02	25	30.52	1	30.55	30.50	24	8,487	0.28%
2021/02/26	96	30.60	0	0.00	30.15	96	8,495	1.13%
2021/02/25	102	30.90	0	0.00	31.00	102	8,286	1.23%	大買/鉅額交易
2021/02/24	3	30.60	6	30.89	30.65	-3	8,213	-0.04%
2021/02/23	2	30.55	2	30.50	30.70	0	8,214	0.00%
2021/02/22	0	0.00	9	30.07	30.05	-9	8,151	-0.11%
2021/02/19	2	29.73	1	29.95	30.00	1	8,149	0.01%
2021/02/18	4	30.00	5	30.00	29.85	-1	8,177	-0.01%
2021/02/17	2	29.43	1.6	29.64	29.80	0.5	8,166	0.01%
2021/02/05	0	0.00	2	29.35	29.40	-2	8,095	-0.02%
2021/02/04	5	28.92	1	29.00	29.20	4	8,069	0.05%
2021/02/03	2	29.03	0	0.00	29.10	2	8,116	0.02%
2021/02/02	7	28.75	3	29.12	29.15	4	8,300	0.05%
2021/02/01	4	28.76	7	28.84	28.80	-3	8,314	-0.04%
2021/01/29	40	28.95	0	0.00	28.90	40	8,297	0.48%
2021/01/28	3	29.12	4	29.05	29.05	-1	8,163	-0.01%
2021/01/27	6	29.29	0	0.00	29.25	6	8,114	0.07%
2021/01/26	7	29.07	1	29.05	29.20	6	8,064	0.07%
2021/01/25	33.1	28.91	0.5	29.20	29.20	32.6	7,998	0.41%
2021/01/22	2	29.05	2	29.10	29.15	0	7,970	0.00%
2021/01/21	1	29.15	13	29.15	29.10	-12	7,896	-0.15%
2021/01/20	137	29.52	7	29.30	29.05	130	7,834	1.66%	大買/鉅額交易
2021/01/19	0	0.00	5	30.02	30.00	-5	7,606	-0.07%
2021/01/18	12	30.00	4	30.00	30.05	8	7,515	0.11%
2021/01/15	5	30.31	3	30.40	30.30	2	7,417	0.03%
2021/01/14	1	30.45	0	0.00	30.60	1	7,333	0.01%
2021/01/13	3	30.47	2	30.50	30.50	1	7,286	0.01%
2021/01/12	7	30.46	1	30.50	30.65	6	7,175	0.08%
2021/01/11	1	30.55	0	0.00	30.70	1	7,046	0.01%
2021/01/08	1	30.45	1	30.55	30.70	0	6,961	0.00%
2021/01/07	1	30.75	1	30.70	30.75	0	6,847	0.00%
2021/01/06	4	30.66	7	30.60	30.55	-3	6,764	-0.04%
2021/01/05	12	30.76	1	30.70	30.75	11	6,625	0.17%
2021/01/04	3	31.42	0	0.00	31.10	3	6,574	0.05%
2020/12/31	10	31.68	0	0.00	31.70	10	6,471	0.15%
2020/12/30	1	31.20	0.8	31.35	31.40	0.2	6,357	0.00%
2020/12/28	16	31.61	10	31.39	31.30	6	6,252	0.10%
2020/12/24	1	30.60	2	30.70	30.75	-1	6,060	-0.02%
2020/12/23	4	30.33	2	30.25	30.55	2	6,010	0.03%
2020/12/22	12	30.74	0	0.00	30.50	12	5,905	0.20%
2020/12/21	1	30.90	7	31.11	31.20	-6	5,914	-0.10%
2020/12/18	1	30.65	0	0.00	30.65	1	5,835	0.02%
2020/12/17	4	30.71	0	0.00	30.70	4	5,766	0.07%
2020/12/16	0	0.00	1	30.80	30.70	-1	5,759	-0.02%
2020/12/15	3	30.47	0	0.00	30.40	3	5,726	0.05%
2020/12/11	12	30.75	4	30.75	30.75	8	5,561	0.14%
2020/12/10	6	30.83	0	0.00	30.80	6	5,481	0.11%
2020/12/09	2	30.83	0	0.00	30.85	2	5,395	0.04%
2020/12/08	11	31.00	2	30.98	30.95	9	5,338	0.17%
2020/12/07	6	31.25	9	31.32	31.25	-3	5,214	-0.06%
2020/12/04	16	31.67	1.1	31.79	31.60	14.9	5,173	0.29%
2020/12/03	0	0.00	2	31.40	31.30	-2	5,041	-0.04%
2020/12/02	3	31.03	0	0.00	31.05	3	4,954	0.06%
2020/12/01	1	31.05	8	31.20	31.10	-7	4,894	-0.14%
2020/11/30	3	31.03	51	31.34	31.45	-48	4,828	-0.99%
2020/11/27	9	31.15	0	0.00	31.25	9	4,585	0.20%
2020/11/26	2	31.15	0	0.00	31.20	2	4,538	0.04%
2020/11/25	1	31.20	0	0.00	31.30	1	4,576	0.02%
2020/11/24	4	31.35	30	31.30	31.35	-26	4,495	-0.58%
2020/11/23	1	31.40	0	0.00	31.40	1	4,451	0.02%
2020/11/20	7	31.31	1	31.45	31.40	6	4,370	0.14%
2020/11/19	9	31.57	3	31.68	31.45	6	4,340	0.14%
2020/11/18	9	31.80	1	31.80	31.80	8	4,278	0.19%
2020/11/17	5	31.56	0	0.00	31.55	5	4,224	0.12%
2020/11/16	7	31.70	0	0.00	31.65	7	4,265	0.16%
2020/11/13	0	0.00	1	31.15	31.30	-1	4,215	-0.02%
2020/11/12	1	31.50	0	0.00	31.45	1	4,230	0.02%
2020/11/11	6	31.65	10	31.51	31.70	-4	4,260	-0.09%
2020/11/10	13	32.18	5	31.75	31.60	8	4,349	0.18%
2020/11/09	2	30.78	6	30.58	30.80	-4	4,129	-0.10%
2020/11/05	5	30.50	1	30.25	30.20	4	4,152	0.10%
2020/11/04	0	0.00	1	30.35	30.20	-1	4,130	-0.02%
2020/11/02	0	0.00	3	30.25	30.25	-3	4,339	-0.07%
2020/10/30	2	30.08	0	0.00	30.25	2	4,412	0.05%
2020/10/29	1	30.10	2	30.20	30.25	-1	4,404	-0.02%
2020/10/28	3	30.62	3	30.40	30.50	0	4,456	0.00%
2020/10/27	1	30.75	0	0.00	30.80	1	4,523	0.02%
2020/10/26	21	30.90	50	30.91	30.90	-29	4,566	-0.63%
2020/10/23	1	30.50	0	0.00	30.50	1	4,647	0.02%
2020/10/21	1	30.65	0	0.00	30.55	1	4,761	0.02%
2020/10/20	1	30.55	0	0.00	30.55	1	4,761	0.02%
2020/10/16	2	30.65	0	0.00	30.65	2	4,774	0.04%
2020/10/15	3	31.20	0	0.00	30.75	3	4,772	0.06%
2020/10/13	3	30.83	0	0.00	30.85	3	4,789	0.06%
2020/10/12	0	0.00	1	31.00	31.10	-1	4,868	-0.02%
2020/10/08	1	31.20	1	31.20	31.25	0	4,958	0.00%
2020/10/07	0	0.00	3	31.45	31.45	-3	5,034	-0.06%
2020/10/05	0	0.00	1	31.80	31.55	-1	5,241	-0.02%
2020/09/30	3	31.75	2	31.70	31.65	1	5,360	0.02%
2020/09/29	3	31.50	0	0.00	31.40	3	5,471	0.05%
2020/09/28	0	0.00	2	31.35	31.35	-2	5,586	-0.04%
2020/09/25	0	0.00	40	30.67	30.75	-40	5,650	-0.71%
2020/09/24	3	30.67	15	30.35	30.35	-12	5,649	-0.21%
2020/09/23	0	0.00	0.7	31.60	31.55	-0.7	5,589	-0.01%
2020/09/22	0	0.00	0.3	31.80	31.60	-0.3	5,664	-0.01%
2020/09/21	10	31.95	0	0.00	31.90	10	5,691	0.18%
2020/09/17	1	32.00	0	0.00	32.00	1	5,739	0.02%
2020/09/15	0	0.00	5	32.15	32.15	-5	5,947	-0.08%
2020/09/14	5	31.95	0	0.00	32.05	5	6,119	0.08%
2020/09/11	1	31.85	5	32.00	31.95	-4	6,242	-0.06%
2020/09/10	0	0.00	9.1	32.15	32.20	-9.1	6,352	-0.14%
2020/09/09	14	32.04	3	32.10	32.15	11	6,405	0.17%
2020/09/07	22	32.48	2	32.48	32.40	20	6,545	0.31%
2020/09/04	1	32.35	0	0.00	32.35	1	6,672	0.01%
2020/09/03	4	32.64	0	0.00	32.55	4	6,689	0.06%
2020/09/02	0	0.00	10	32.30	32.45	-10	6,747	-0.15%
2020/09/01	1	32.35	0	0.00	32.35	1	6,902	0.01%
2020/08/28	5	32.55	0	0.00	32.60	5	6,963	0.07%
2020/08/27	2	32.65	0	0.00	32.60	2	7,065	0.03%
2020/08/25	0	0.00	1	33.00	33.00	-1	7,334	-0.01%
2020/08/24	2	32.35	2.5	32.42	32.35	-0.5	7,559	-0.01%
2020/08/21	0.1	32.80	1	32.55	32.60	-1	7,857	-0.01%
2020/08/20	3.3	32.36	9	32.63	32.35	-5.7	8,286	-0.07%
2020/08/19	5	33.48	2	33.35	33.20	3	8,499	0.04%
2020/08/18	1	33.50	0	0.00	33.45	1	8,829	0.01%
2020/08/17	3	33.88	4	33.90	33.95	-1	8,870	-0.01%
2020/08/14	3	33.50	5	33.87	33.95	-2	9,002	-0.02%
2020/08/13	4	32.65	0	0.00	32.70	4	8,977	0.04%
2020/08/12	3.1	32.30	0	0.00	32.25	3.1	9,114	0.03%
2020/08/11	1	32.25	0	0.00	32.20	1	9,109	0.01%
2020/08/10	1	32.40	2	32.35	32.60	-1	9,056	-0.01%
2020/08/07	19	32.71	3	32.63	32.45	16	9,038	0.18%
2020/08/06	3	33.30	0	0.00	33.00	3	8,906	0.03%
2020/08/05	11	33.56	0	0.00	33.30	11	8,831	0.12%
2020/08/04	4	33.36	1	33.35	33.30	3	8,797	0.03%
2020/08/03	4	33.34	0	0.00	32.95	4	8,789	0.05%
2020/07/31	8	33.48	2	33.58	33.30	6	8,736	0.07%
2020/07/30	2	33.60	1	33.75	33.35	1	8,663	0.01%
2020/07/29	1	33.85	0	0.00	33.55	1	8,611	0.01%
2020/07/28	1	33.50	2	33.50	33.80	-1	8,578	-0.01%
2020/07/27	2	34.13	6	34.24	34.05	-4	8,606	-0.05%
2020/07/23	2	34.73	1	34.70	34.80	1	8,675	0.01%
2020/07/22	0	0.00	21	34.85	34.80	-21	8,716	-0.24%
2020/07/20	2	34.75	12	34.74	34.90	-10	8,684	-0.12%
2020/07/17	0	0.00	1	35.00	35.00	-1	8,719	-0.01%
2020/07/16	3	35.02	20	34.84	34.80	-17	8,743	-0.19%
2020/07/15	11	35.33	8	35.65	35.25	3	8,686	0.03%
2020/07/14	114	34.80	8	34.80	34.70	106	8,641	1.23%	大買/鉅額交易
2020/07/13	16	35.10	0	0.00	35.20	16	8,580	0.19%
2020/07/10	17	35.60	0	0.00	35.40	17	8,536	0.20%
2020/07/09	5	36.12	5	36.40	36.05	0	8,495	0.00%
2020/07/08	17	36.45	1	36.30	36.55	16	8,401	0.19%
2020/07/07	4	37.08	0	0.00	37.15	4	8,331	0.05%
2020/07/06	24	37.15	4	37.10	37.15	20	8,400	0.24%
2020/07/03	15	37.05	13	37.01	37.05	2	8,455	0.02%
2020/07/02	1	36.85	5	36.69	36.75	-4	8,519	-0.05%
2020/07/01	3	36.70	1	36.70	36.50	2	8,500	0.02%
2020/06/30	8	36.49	0	0.00	36.50	8	8,447	0.09%
2020/06/29	6	36.49	2	36.70	36.50	4	8,476	0.05%
2020/06/24	4	36.93	14	36.83	36.85	-10	8,512	-0.12%
2020/06/23	21	36.47	2	36.50	36.55	19	8,468	0.22%
2020/06/22	26	36.48	1	36.15	36.15	25	8,436	0.30%
2020/06/19	4	36.94	0	0.00	36.50	4	8,394	0.05%
2020/06/18	0	0.00	3	36.92	36.80	-3	8,374	-0.04%
2020/06/17	22	37.06	1	37.60	37.20	21	8,354	0.25%
2020/06/15	3	37.18	0	0.00	37.05	3	8,556	0.04%
2020/06/12	9	37.40	3	37.23	37.50	6	8,674	0.07%
2020/06/11	1	38.35	5	38.18	38.00	-4	8,813	-0.05%
2020/06/10	2	38.68	0	0.00	38.50	2	8,780	0.02%
2020/06/09	10	38.52	0	0.00	38.50	10	9,065	0.11%
2020/06/08	11	38.68	16	38.66	38.75	-5	9,199	-0.05%
2020/06/05	10	38.51	2	38.60	38.65	8	9,102	0.09%
2020/06/04	3	38.33	1	38.30	38.40	2	9,142	0.02%
2020/06/03	28	38.48	3	38.52	38.40	25	9,192	0.27%
2020/06/02	5	38.12	0.2	38.20	38.15	4.8	9,169	0.05%
2020/06/01	6	38.37	3	38.40	38.30	3	9,129	0.03%
2020/05/29	20	37.96	3	37.78	37.70	17	9,010	0.19%
2020/05/28	9	38.61	22	38.89	38.45	-13	8,816	-0.15%
2020/05/27	32	39.09	72	39.12	39.30	-40	8,620	-0.46%
2020/05/26	10	38.06	58	38.23	38.25	-48	8,258	-0.58%
2020/05/25	2	36.45	10.4	37.07	37.30	-8.4	8,000	-0.10%
2020/05/22	4	35.63	10	35.67	35.45	-6	7,693	-0.08%
2020/05/21	11	35.86	22	36.02	36.10	-11	7,691	-0.14%
2020/05/20	3	34.85	6	35.05	35.10	-3	7,521	-0.04%
2020/05/19	0	0.00	2	34.55	34.55	-2	7,388	-0.03%
2020/05/18	1	33.80	0	0.00	33.80	1	7,228	0.01%
2020/05/15	1	33.60	1	33.60	33.50	0	7,222	0.00%
2020/05/12	12	33.50	0	0.00	33.40	12	7,238	0.17%
2020/05/11	1	34.20	2	33.63	33.85	-1	7,256	-0.01%
2020/05/08	2	33.55	0	0.00	33.50	2	7,211	0.03%
2020/05/06	0	0.00	1	33.45	33.40	-1	7,249	-0.01%
2020/05/05	3	33.40	1	33.40	33.35	2	7,266	0.03%
2020/04/30	3	34.27	0	0.00	34.10	3	7,241	0.04%
2020/04/29	0	0.00	2	33.85	34.00	-2	7,203	-0.03%
2020/04/28	1	33.00	1.4	32.81	33.05	-0.4	7,169	-0.01%
2020/04/27	0	0.00	57	32.01	32.25	-57	7,344	-0.78%
2020/04/22	1	31.45	0	0.00	31.60	1	7,357	0.01%
2020/04/21	0	0.00	10	31.60	31.50	-10	7,353	-0.14%
2020/04/17	0	0.00	1	32.30	32.25	-1	7,385	-0.01%
2020/04/16	1	32.25	4	32.10	32.15	-3	7,387	-0.04%
2020/04/15	1	32.50	11	32.21	32.45	-10	7,373	-0.14%
2020/04/14	2	31.73	0	0.00	31.85	2	7,344	0.03%
2020/04/13	3	31.27	0	0.00	31.05	3	7,312	0.04%
2020/04/10	14	31.67	0	0.00	31.65	14	7,340	0.19%
2020/04/09	1	31.50	2	31.10	31.65	-1	7,379	-0.01%
2020/04/08	8	29.79	1	30.00	30.00	7	7,202	0.10%
2020/04/07	9	28.97	1	28.95	28.85	8	7,087	0.11%
2020/04/06	1	28.25	0	0.00	28.40	1	7,010	0.01%
2020/03/31	1	28.75	0	0.00	28.75	1	7,040	0.01%
2020/03/26	2	29.60	0	0.00	29.40	2	7,663	0.03%
2020/03/24	0	0.00	23	29.00	28.90	-23	7,785	-0.30%
2020/03/23	0	0.00	1	28.25	27.80	-1	7,672	-0.01%
2020/03/20	2	27.68	0	0.00	27.55	2	7,571	0.03%
2020/03/19	1	26.95	11	26.72	27.05	-10	7,399	-0.14%
2020/03/18	1	28.10	10	28.25	27.80	-9	7,203	-0.12%
2020/03/17	2	28.60	20	28.55	28.40	-18	7,053	-0.26%
2020/03/16	0	0.00	2	29.80	29.60	-2	6,780	-0.03%
2020/03/13	2	29.08	15	29.47	29.70	-13	6,662	-0.20%
2020/03/12	4	31.38	7	31.34	31.10	-3	6,318	-0.05%
2020/03/10	1	32.35	0	0.00	32.65	1	5,987	0.02%
2020/03/09	5	33.12	12	33.13	33.00	-7	5,850	-0.12%
2020/03/06	1	33.90	6	33.81	33.70	-5	5,719	-0.09%
2020/03/04	1	33.65	0	0.00	34.25	1	5,566	0.02%
2020/03/03	1	33.65	0	0.00	33.65	1	5,480	0.02%
2020/03/02	6	33.47	1	33.90	33.70	5	5,379	0.09%
2020/02/27	0	0.00	2	34.43	34.50	-2	5,370	-0.04%
2020/02/26	6	34.73	0	0.00	34.55	6	5,273	0.11%
2020/02/25	2	34.85	0	0.00	35.00	2	5,194	0.04%
2020/02/24	25	35.00	0	0.00	35.10	25	5,187	0.48%
2020/02/21	13	35.59	0	0.00	35.50	13	5,102	0.25%
2020/02/19	7	35.96	0	0.00	36.05	7	5,028	0.14%
2020/02/10	2	35.73	1	35.90	35.80	1	5,115	0.02%
2020/02/06	2	36.53	5	36.40	36.55	-3	5,057	-0.06%
2020/02/05	1	36.20	0	0.00	36.05	1	5,043	0.02%
2020/02/04	6	36.09	0	0.00	36.20	6	5,041	0.12%
2020/02/03	102	34.89	1	35.55	35.55	101	5,036	2.01%	大買/
2020/01/30	18	36.58	7	36.15	36.05	11	4,953	0.22%
2020/01/20	6	39.03	7	38.97	38.95	-1	4,730	-0.02%
2020/01/17	2	38.85	2	38.80	39.00	0	4,737	0.00%
2020/01/16	20	38.75	0	0.00	38.80	20	4,719	0.42%
2020/01/15	57	38.80	20	38.70	38.55	37	4,738	0.78%
2020/01/14	1	38.85	3	38.82	38.80	-2	4,733	-0.04%
2020/01/13	3	38.83	1	39.10	38.80	2	4,708	0.04%
2020/01/09	2	37.65	0	0.00	38.15	2	4,598	0.04%
2020/01/08	1	37.55	0	0.00	37.50	1	4,609	0.02%
2020/01/06	13	38.25	15	37.95	37.90	-2	4,573	-0.04%
2020/01/03	3	38.73	1	38.95	38.85	2	4,539	0.04%
2020/01/02	10	38.20	0	0.00	38.25	10	4,493	0.22%
2019/12/31	1	38.35	0	0.00	38.40	1	4,541	0.02%
2019/12/27	2	38.58	1	38.40	38.60	1	4,795	0.02%
2019/12/26	0	0.00	3	38.43	38.45	-3	4,798	-0.06%
2019/12/25	6	39.41	9	39.25	38.80	-3	4,861	-0.06%
2019/12/24	10	39.79	4	39.81	39.20	6	4,788	0.13%
2019/12/23	7	38.90	17	39.39	39.70	-10	4,536	-0.22%
2019/12/20	8	37.42	25	37.39	38.15	-17	4,277	-0.40%
2019/12/19	1	36.35	2	36.30	36.30	-1	4,074	-0.02%
2019/12/18	2	36.30	0	0.00	36.30	2	4,092	0.05%
2019/12/16	1	36.10	0	0.00	36.20	1	4,148	0.02%
2019/12/13	0	0.00	8	36.32	36.10	-8	4,156	-0.19%
2019/12/12	1	35.90	0	0.00	36.30	1	4,172	0.02%
2019/12/06	1	35.90	1	35.95	35.85	0	4,796	0.00%
2019/12/04	1	35.70	0	0.00	35.95	1	4,995	0.02%
2019/12/03	1	35.90	0	0.00	35.75	1	5,091	0.02%
2019/11/29	1	35.90	0	0.00	35.95	1	5,162	0.02%
2019/11/25	3	36.40	2	36.35	36.35	1	5,389	0.02%
2019/11/22	0	0.00	1	36.30	36.45	-1	5,478	-0.02%
2019/11/15	0	0.00	5	35.70	35.70	-5	6,093	-0.08%
2019/11/14	1	35.45	5	35.40	35.30	-4	6,216	-0.06%
2019/11/13	4	35.59	0	0.00	35.20	4	6,446	0.06%
2019/11/07	1.2	36.36	4	36.43	36.40	-2.8	6,949	-0.04%
2019/11/06	2	36.30	2	36.35	36.30	0	6,964	0.00%
2019/11/05	7	36.13	1	36.15	36.35	6	6,996	0.09%
2019/11/04	0	0.00	1	36.15	36.20	-1	7,061	-0.01%
2019/11/01	2	35.88	0	0.00	36.00	2	7,134	0.03%
2019/10/28	3	35.88	2	36.05	35.85	1	7,216	0.01%
2019/10/25	3	35.82	5	35.85	35.85	-2	7,287	-0.03%
2019/10/24	0	0.00	1	35.55	35.65	-1	7,336	-0.01%
2019/10/23	1	35.70	0	0.00	35.25	1	7,447	0.01%
2019/10/21	1	35.05	2	35.45	35.35	-1	7,622	-0.01%
2019/10/18	2	35.23	1	35.30	35.00	1	7,716	0.01%
2019/10/17	1	35.60	0	0.00	35.45	1	7,715	0.01%
2019/10/16	1	35.40	1	35.20	35.65	0	7,727	0.00%
2019/10/15	5	35.00	0	0.00	35.25	5	7,743	0.06%
2019/10/14	10	34.85	2	35.15	35.05	8	7,774	0.10%
2019/10/08	13	34.88	10	34.65	34.60	3	7,801	0.04%
2019/10/07	1	35.75	0	0.00	35.05	1	7,855	0.01%
2019/10/04	4	35.21	42	35.98	35.55	-38	7,834	-0.49%
2019/10/03	7	33.94	0	0.00	34.15	7	7,590	0.09%
2019/10/02	6	34.48	3	34.70	34.40	3	7,546	0.04%
2019/10/01	4	35.05	1	35.60	35.00	3	7,485	0.04%
2019/09/27	2	35.40	5	35.50	35.30	-3	7,363	-0.04%
2019/09/26	6	35.45	0	0.00	35.35	6	7,460	0.08%
2019/09/25	10	35.56	11	35.35	35.45	-1	7,696	-0.01%
2019/09/24	14	36.01	0	0.00	36.05	14	7,775	0.18%
2019/09/23	10	36.45	0	0.00	36.40	10	7,764	0.13%
2019/09/20	2	36.55	0	0.00	36.60	2	7,799	0.03%
2019/09/16	2	36.68	0	0.00	36.75	2	7,835	0.03%
2019/09/12	0	36.90	3	37.20	36.60	-3	7,895	-0.04%
2019/09/11	7	35.74	6	36.21	36.30	1	7,899	0.01%
2019/09/10	26	37.06	0	0.00	36.90	26	7,699	0.34%
2019/09/09	21	38.09	0.6	38.10	37.90	20.4	7,622	0.27%
2019/09/06	0	0.00	1	38.35	38.35	-1	7,669	-0.01%
2019/09/05	0	0.00	1.5	38.16	38.15	-1.5	7,760	-0.02%
2019/09/04	2	37.90	0	0.00	37.90	2	7,908	0.03%
2019/09/02	1	38.00	4.1	38.08	37.95	-3.1	8,115	-0.04%
2019/08/30	22	38.07	0	0.00	37.90	22	8,344	0.26%
2019/08/29	1	37.30	17	37.87	37.85	-16	8,426	-0.19%
2019/08/26	20	37.05	5	36.75	36.75	15	8,853	0.17%
2019/08/23	24	36.62	3	36.95	37.25	21	9,013	0.23%
2019/08/22	23	37.27	10	37.43	37.00	13	9,038	0.14%
2019/08/21	9	37.83	2	37.65	37.65	7	9,293	0.08%
2019/08/20	7	37.96	13	38.14	38.30	-6	9,196	-0.07%
2019/08/19	42	38.29	41	38.20	38.30	1	9,228	0.01%
2019/08/16	17	38.51	17	38.71	38.40	0	9,282	0.00%
2019/08/15	5	38.85	82	38.51	38.00	-77	9,293	-0.83%
2019/08/14	4	39.94	10	40.08	40.10	-6	9,113	-0.07%
2019/08/13	8	40.21	10	40.07	40.10	-2	9,178	-0.02%
2019/08/12	1	41.05	0	0.00	41.00	1	9,170	0.01%
2019/08/07	1	40.85	0	0.00	41.10	1	9,683	0.01%
2019/08/06	2	40.95	3	40.93	40.80	-1	9,911	-0.01%
2019/08/05	1	41.20	10	40.68	41.25	-9	10,153	-0.09%
2019/08/02	11	40.84	10	40.65	41.00	1	10,138	0.01%
2019/08/01	1	41.00	2	41.30	41.50	-1	10,186	-0.01%
2019/07/31	0	0.00	2	41.65	41.60	-2	10,173	-0.02%
2019/07/30	1	41.75	0	0.00	41.75	1	10,202	0.01%
2019/07/29	41	41.60	16	41.74	41.65	25	10,205	0.24%
2019/07/26	21	41.45	1	41.60	41.45	20	10,132	0.20%
2019/07/25	10	41.79	22	41.75	41.85	-12	10,062	-0.12%
2019/07/24	65	42.55	0	0.00	42.15	65	9,995	0.65%
2019/07/23	10	42.90	6	43.20	43.45	4	9,924	0.04%
2019/07/22	36	43.40	0	0.00	43.15	36	9,817	0.37%
2019/07/19	3	44.00	0	0.00	43.80	3	9,764	0.03%
2019/07/18	1	43.55	15	43.54	43.70	-14	9,798	-0.14%
2019/07/17	2	43.45	8	43.30	43.35	-6	9,890	-0.06%
2019/07/16	1	43.90	0	0.00	43.50	1	10,004	0.01%
2019/07/15	12	43.46	0	0.00	43.85	12	10,165	0.12%
2019/07/12	10	43.65	0	0.00	43.70	10	10,270	0.10%
2019/07/11	7	44.04	4	44.10	44.00	3	10,293	0.03%
2019/07/10	0	0.00	1	44.90	44.75	-1	10,253	-0.01%
2019/07/09	2	44.20	0	0.00	44.10	2	10,236	0.02%
2019/07/08	2	44.23	0	0.00	44.25	2	10,295	0.02%
2019/07/05	2	44.05	0	0.00	44.20	2	10,380	0.02%
2019/07/03	12	44.23	3	44.48	44.15	9	10,472	0.09%
2019/07/02	30	44.02	26	43.71	43.65	4	10,439	0.04%
2019/07/01	43	44.97	29.1	44.75	44.75	14	10,168	0.14%
2019/06/28	2	45.75	0	0.00	45.70	2	10,042	0.02%
2019/06/27	0	0.00	1	46.15	46.20	-1	10,077	-0.01%
2019/06/26	1	46.05	0	0.00	45.95	1	10,104	0.01%
2019/06/24	0	0.00	0.5	46.25	46.25	-0.5	10,138	0.00%
2019/06/21	5	45.90	0	0.00	46.00	5	10,142	0.05%
2019/06/20	2	46.35	0	0.00	45.80	2	10,080	0.02%
2019/06/18	0	0.00	1	46.00	46.00	-1	10,240	-0.01%
2019/06/17	3	45.60	0	0.00	45.40	3	10,337	0.03%
2019/06/14	4	45.80	0	0.00	45.85	4	10,304	0.04%
2019/06/13	1	45.80	17	45.90	46.05	-16	10,226	-0.16%
2019/06/12	2	45.65	0	0.00	45.25	2	10,239	0.02%
2019/06/11	6	46.38	5	46.30	46.60	1	10,093	0.01%
2019/06/10	8	46.78	0	0.00	46.95	8	9,991	0.08%
2019/06/06	6	46.33	0.1	46.70	46.65	5.9	9,936	0.06%
2019/06/05	5	45.00	1	45.45	46.15	4	9,787	0.04%
2019/06/04	10	44.80	0	0.00	44.85	10	9,755	0.10%
2019/06/03	2	44.98	6	44.14	45.35	-4	9,809	-0.04%
2019/05/31	1	42.65	6	43.08	43.50	-5	9,778	-0.05%
2019/05/30	6	42.90	15	42.97	43.10	-9	9,951	-0.09%
2019/05/29	3	40.93	5	41.83	42.00	-2	9,912	-0.02%
2019/05/28	12	41.80	4	41.51	41.00	8	10,025	0.08%
2019/05/27	1	42.95	0	0.00	43.05	1	9,964	0.01%
2019/05/24	18	42.64	3	42.90	42.95	15	9,945	0.15%
2019/05/23	2	42.68	3	42.40	42.70	-1	9,844	-0.01%
2019/05/22	9	42.83	0	0.00	42.70	9	9,671	0.09%
2019/05/21	3	41.52	0	0.00	41.70	3	9,494	0.03%
2019/05/20	1	41.15	6	40.95	40.55	-5	9,346	-0.05%
2019/05/17	0	0.00	1	40.30	40.15	-1	9,186	-0.01%
2019/05/16	8	40.98	7	40.74	40.45	1	9,115	0.01%
2019/05/15	3	40.62	3	40.32	41.25	0	9,035	0.00%
2019/05/14	7	38.99	5	39.30	39.20	2	8,733	0.02%
2019/05/13	0	0.00	3	38.28	38.95	-3	8,592	-0.03%
2019/05/10	4	36.64	0	0.00	36.60	4	8,370	0.05%
2019/05/09	1	36.70	0	0.00	36.55	1	8,403	0.01%
2019/05/08	1	37.35	0	0.00	37.35	1	8,323	0.01%
2019/05/06	1	37.30	0	0.00	37.40	1	8,304	0.01%
2019/05/02	5	37.57	0	0.00	37.40	5	8,298	0.06%
2019/04/30	1	37.35	0	0.00	37.60	1	8,309	0.01%
2019/04/26	91	37.35	0	0.00	37.50	91	8,352	1.09%
2019/04/22	5	38.10	86	37.69	37.55	-81	8,312	-0.97%
2019/04/19	15	37.05	0	0.00	37.00	15	8,162	0.18%
2019/04/16	2	35.35	0	0.00	35.60	2	7,872	0.03%
2019/04/12	1	35.00	1	35.05	35.10	0	7,876	0.00%
2019/04/11	0	0.00	3	35.35	35.10	-3	7,864	-0.04%
2019/04/10	1	35.50	0	0.00	35.60	1	7,800	0.01%
2019/04/01	5	35.40	0	0.00	35.45	5	7,849	0.06%
2019/03/29	5	35.70	0	0.00	36.00	5	7,748	0.06%
2019/03/25	2	34.50	0	0.00	34.90	2	7,861	0.03%
2019/03/21	3	35.07	25	35.17	35.05	-22	7,814	-0.28%
2019/03/18	2	34.50	3	34.90	34.95	-1	7,669	-0.01%
2019/03/15	0	0.00	10	34.45	34.90	-10	7,686	-0.13%
2019/03/14	0.1	34.55	0	0.00	34.55	0.1	7,577	0.00%
2019/03/11	2	34.35	1	34.35	34.35	1	7,725	0.01%
2019/03/08	2	34.28	2	34.23	34.35	0	7,967	0.00%
2019/03/07	12	34.71	0	0.00	34.75	12	8,439	0.14%
2019/03/06	6	34.82	1	35.00	35.00	5	8,428	0.06%
2019/03/05	4	33.89	14	34.33	34.45	-10	8,237	-0.12%
2019/03/04	10	33.05	3	33.30	33.25	7	8,038	0.09%
2019/02/27	6	32.61	5	32.76	33.00	1	8,031	0.01%
2019/02/26	0	0.00	2	32.13	32.20	-2	7,790	-0.03%
2019/02/25	2	31.00	4	31.00	31.00	-2	7,650	-0.03%
2019/02/22	1	30.90	0	0.00	31.00	1	7,732	0.01%
2019/02/19	0	0.00	0.1	31.05	30.95	-0.1	8,135	0.00%
2019/02/15	0	0.00	0.1	31.20	31.10	-0.1	8,357	0.00%
2019/02/12	2	30.68	0	0.00	30.60	2	8,326	0.02%
2019/01/30	1	31.20	5	31.16	31.15	-4	8,698	-0.05%
2019/01/28	0	0.00	5	30.85	30.95	-5	8,594	-0.06%
2019/01/21	1	31.00	0	0.00	30.95	1	9,736	0.01%
2019/01/15	15	31.20	2	31.20	31.05	13	10,457	0.12%
2018/12/28	0	0.00	2	30.60	30.55	-2	11,396	-0.02%
2018/12/27	0	0.00	5	30.08	30.15	-5	11,526	-0.04%
2018/12/26	3	29.63	0	0.00	29.60	3	11,643	0.03%
2018/12/25	1	30.00	4	30.18	29.90	-3	11,699	-0.03%
2018/12/21	5	30.80	4	30.66	30.70	1	12,358	0.01%
2018/12/17	4	30.75	0	0.00	30.65	4	12,869	0.03%
2018/12/14	1	30.85	0	0.00	30.75	1	12,925	0.01%
2018/12/12	6	30.43	1	30.50	30.35	5	12,868	0.04%
2018/12/10	1	30.30	0	0.00	30.15	1	12,583	0.01%
2018/12/07	2.1	30.55	0	0.00	30.55	2.1	12,512	0.02%
2018/12/05	1	30.80	0	0.00	31.00	1	12,475	0.01%
2018/12/04	1	31.30	0	0.00	31.35	1	12,369	0.01%
2018/12/03	0	0.00	1	31.65	31.45	-1	12,293	-0.01%
2018/11/27	3	31.27	0	0.00	30.85	3	11,055	0.03%
2018/11/26	5	31.00	0	0.00	31.20	5	10,979	0.05%
2018/11/23	2	31.95	2	31.75	31.85	0	10,832	0.00%
2018/11/22	5	31.86	0	0.00	31.70	5	10,775	0.05%
2018/11/21	2	32.80	0	0.00	32.60	2	10,602	0.02%
2018/11/20	0	0.00	1	32.95	33.10	-1	10,498	-0.01%
2018/11/16	1	32.35	0	0.00	32.55	1	10,410	0.01%
2018/11/15	3	31.80	2	32.00	31.90	1	10,355	0.01%
2018/11/14	0	0.00	2	31.73	32.00	-2	10,300	-0.02%
2018/11/13	1	31.35	17	31.39	31.30	-16	10,161	-0.16%
2018/11/12	0	0.00	2	31.35	31.35	-2	10,092	-0.02%
2018/11/09	0	0.00	2	31.13	31.10	-2	10,032	-0.02%
2018/11/08	0	0.00	4	30.90	30.95	-4	10,009	-0.04%
2018/11/07	3	30.80	3	31.40	31.15	0	9,901	0.00%
2018/10/31	0	0.00	10	30.38	30.70	-10	9,368	-0.11%
2018/10/30	19	30.59	2	30.50	30.35	17	9,227	0.18%
2018/10/29	11.1	30.67	12	30.34	30.90	-0.9	8,839	-0.01%
2018/10/26	4	29.50	14	29.55	29.50	-10	8,379	-0.12%
2018/10/24	2	29.30	15	28.93	29.25	-13	8,066	-0.16%
2018/10/23	9	29.65	12	29.83	29.05	-3	8,025	-0.04%
2018/10/22	1	29.50	1	29.50	29.15	0	7,724	0.00%
2018/10/19	4	29.25	2	29.28	29.05	2	7,663	0.03%
2018/10/18	15	29.53	3	29.12	29.60	12	7,530	0.16%
2018/10/17	1	28.05	113	27.98	27.70	-112	7,206	-1.55%	大賣/鉅額交易
2018/10/16	1	28.00	66	27.87	27.85	-65	7,181	-0.91%
2018/10/15	6	27.57	0	0.00	27.40	6	7,120	0.08%
2018/10/12	1	28.25	0	0.00	28.40	1	7,056	0.01%
2018/10/11	1	27.20	7	27.14	27.05	-6	6,948	-0.09%
2018/10/08	9	28.61	0	0.00	28.55	9	6,735	0.13%
2018/10/05	3	28.05	0	0.00	28.35	3	6,666	0.05%
2018/10/04	2	29.00	0	0.00	28.95	2	6,444	0.03%
2018/10/03	1	29.75	0	0.00	29.80	1	6,320	0.02%
2018/10/02	6	29.62	5	29.58	29.50	1	6,271	0.02%
2018/10/01	0	0.00	2	30.45	30.25	-2	6,159	-0.03%
2018/09/28	1	29.95	1	29.95	29.90	0	6,166	0.00%
2018/09/26	6	28.53	0	0.00	28.55	6	5,961	0.10%
2018/09/21	5	26.90	0	0.00	26.95	5	5,414	0.09%
2018/09/18	0	0.00	11	25.90	26.10	-11	5,183	-0.21%
2018/09/11	0	0.00	1	25.50	25.50	-1	4,969	-0.02%
2018/08/31	2	25.65	0	0.00	25.90	2	4,769	0.04%
2018/08/28	0	0.00	10	26.00	26.00	-10	4,641	-0.22%
2018/08/27	0	0.00	100	26.20	26.15	-100	4,598	-2.17%
2018/08/24	20	25.95	0	0.00	26.15	20	4,600	0.43%
2018/08/23	40	25.78	1	25.80	26.10	39	4,819	0.81%
2018/08/22	118	26.04	1	25.70	26.00	117	4,732	2.47%	大買/鉅額交易
2018/08/17	0	0.00	2	25.15	25.15	-2	4,531	-0.04%
2018/08/13	0	0.00	2	25.30	25.10	-2	4,479	-0.04%
2018/08/08	2	24.90	0	0.00	25.05	2	4,309	0.05%
2018/08/02	0	0.00	2	24.70	24.65	-2	4,364	-0.05%
2018/07/26	1	25.00	5	25.00	25.00	-4	4,053	-0.10%
2018/07/19	1	25.15	0	0.00	25.05	1	3,958	0.03%
2018/07/18	1	25.15	1	25.00	25.10	0	3,933	0.00%
2018/07/17	4	24.98	0	0.00	25.15	4	3,878	0.10%
2018/07/09	3	24.33	0	0.00	24.35	3	3,557	0.08%
2018/06/29	0	0.00	1	23.65	23.90	-1	2,896	-0.03%
2018/06/20	0	0.00	1	23.50	23.70	-1	2,800	-0.04%
2018/06/15	0	0.00	4	24.10	24.10	-4	2,748	-0.15%
2018/06/06	0	0.00	3	23.85	23.85	-3	2,759	-0.11%
2018/06/01	0	0.00	10	23.70	23.55	-10	2,739	-0.37%
2018/05/31	0	0.00	16	23.80	23.15	-16	2,696	-0.59%
2018/05/24	0	0.00	1	23.95	23.95	-1	2,299	-0.04%
2018/05/22	0	0.00	1	23.70	23.70	-1	2,266	-0.04%
2018/05/21	0	0.00	1	23.80	23.80	-1	2,281	-0.04%
2018/05/15	2	23.45	0	0.00	23.40	2	2,352	0.09%
2018/05/14	0	0.00	58	23.02	23.35	-58	2,391	-2.42%
2018/05/11	0	0.00	21	22.80	22.85	-21	2,335	-0.90%
2018/05/10	0	0.00	21	22.40	22.30	-21	2,311	-0.91%
2018/05/09	0	0.00	28	22.43	22.40	-28	2,295	-1.22%
2018/05/08	1	22.35	45	22.40	22.35	-44	2,305	-1.91%
2018/05/03	2	22.58	0	0.00	22.50	2	2,346	0.09%
2018/05/02	0	0.00	2	22.85	22.85	-2	2,357	-0.08%
2018/04/23	0	0.00	8	22.95	22.70	-8	2,366	-0.34%
2018/04/19	0	0.00	2	23.10	23.10	-2	2,375	-0.08%
2018/04/18	2	23.35	0	0.00	23.00	2	2,395	0.08%
2018/04/17	0	0.00	2	23.20	23.20	-2	2,387	-0.08%
2018/04/12	0	0.00	1	22.70	22.85	-1	2,341	-0.04%
2018/04/10	0	0.00	4	22.50	22.55	-4	2,338	-0.17%
2018/04/02	0	0.00	6	22.50	22.40	-6	2,376	-0.25%
2018/03/29	1	22.35	0	0.00	22.30	1	2,405	0.04%
2018/03/28	0.1	22.65	0	0.00	22.45	0.1	2,376	0.00%
2018/03/22	0	0.00	5	22.75	22.75	-5	2,341	-0.21%
2018/03/20	1	22.70	0	0.00	22.80	1	2,370	0.04%
2018/03/13	1	22.65	6	22.65	22.75	-5	2,364	-0.21%
2018/03/06	1	22.25	0	0.00	22.25	1	2,385	0.04%
2018/03/05	10	22.30	0	0.00	22.20	10	2,487	0.40%
2018/02/12	2	21.83	0	0.00	21.85	2	2,607	0.08%
2018/02/08	3	22.30	0	0.00	22.30	3	2,595	0.12%
2018/02/05	4	23.35	0	0.00	23.30	4	2,425	0.16%
2018/02/02	1	23.65	0	0.00	23.55	1	2,438	0.04%
2018/01/30	1	23.85	0	0.00	23.65	1	2,499	0.04%
2018/01/26	0	0.00	1	23.80	23.90	-1	2,481	-0.04%
2018/01/24	1	23.75	0	0.00	23.85	1	2,464	0.04%
2018/01/18	43	23.98	0	0.00	23.95	43	2,466	1.74%
2018/01/17	23	23.85	1	23.85	24.00	22	2,446	0.90%
2018/01/16	10	23.70	0	0.00	23.80	10	2,557	0.39%
2018/01/15	0	0.00	1	23.80	23.80	-1	2,548	-0.04%
2018/01/12	15	23.80	0	0.00	23.75	15	2,540	0.59%
2018/01/11	14	23.60	0	0.00	23.70	14	2,519	0.56%
2018/01/09	29	23.62	2	23.70	23.70	27	2,511	1.08%
2018/01/03	50	23.70	0	0.00	23.70	50	2,689	1.86%
2018/01/02	3	23.65	1	23.70	23.65	2	2,722	0.07%