台灣高鐵 (2633)-中國信託-忠孝券商分點個股進出

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
30.00
漲跌
▲0.35
漲幅
+1.18%
成交量
8,056張
產業
上市航運類股
908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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/31	1.2	29.86	0	0.00	30.00	1.2	4,090	0.03%
2024/05/30	6.2	29.75	0.4	29.80	29.65	5.8	3,994	0.15%
2024/05/29	2.3	29.90	0	0.00	29.85	2.3	3,949	0.06%
2024/05/28	0	0.00	2	30.05	30.00	-2	3,945	-0.05%
2024/05/24	2	30.05	0	0.00	30.05	2	4,010	0.05%
2024/05/23	0.2	30.35	0	0.00	30.10	0.2	3,981	0.01%
2024/05/22	5	30.35	7	30.44	30.40	-2	3,938	-0.05%
2024/05/21	0	0.00	1	30.35	30.15	-1	3,956	-0.03%
2024/05/20	0	0.00	1	30.60	30.55	-1	3,914	-0.03%
2024/05/17	0	0.00	5	30.55	30.40	-5	3,912	-0.13%
2024/05/16	1	30.50	5	30.45	30.45	-4	3,879	-0.10%
2024/05/15	0	0.00	8	30.40	30.35	-8	3,835	-0.21%
2024/05/14	0	0.00	2	30.45	30.40	-2	3,823	-0.05%
2024/05/13	2	30.45	4	30.43	30.50	-2	3,764	-0.05%
2024/05/10	0	0.00	10	30.15	30.35	-10	3,707	-0.27%
2024/05/08	1	30.25	0	0.00	30.35	1	3,694	0.03%
2024/05/06	8	30.26	4	30.35	30.50	4	3,629	0.11%
2024/04/30	0	0.00	1	29.95	29.90	-1	3,506	-0.03%
2024/04/29	0	0.00	9	29.95	30.05	-9	3,473	-0.26%
2024/04/26	0.2	29.85	0	0.00	29.95	0.2	3,451	0.01%
2024/04/22	0.5	30.00	0	0.00	29.95	0.5	3,554	0.01%
2024/04/19	2	29.40	0	0.00	29.30	2	3,489	0.06%
2024/04/17	3	29.53	0	0.00	29.60	3	3,350	0.09%
2024/04/16	6	29.72	0	0.00	29.55	6	3,313	0.18%
2024/04/12	2	30.03	0	0.00	30.15	2	3,206	0.06%
2024/04/09	0	0.00	1	30.10	30.10	-1	3,224	-0.03%
2024/04/08	0	0.00	4	30.05	30.10	-4	3,219	-0.12%
2024/04/03	0	0.00	3	29.95	29.95	-3	3,240	-0.09%
2024/04/01	1	30.20	0	0.00	30.20	1	3,275	0.03%
2024/03/29	1	30.15	7	30.20	30.10	-6	3,279	-0.18%
2024/03/26	12	30.15	0	30.15	30.00	12	3,201	0.37%
2024/03/25	3	30.27	9	30.15	30.10	-6	3,182	-0.19%
2024/03/22	4	29.96	1	30.00	29.95	3	3,154	0.10%
2024/03/20	1	29.75	0.4	29.90	29.75	0.6	3,177	0.02%
2024/03/19	1	29.90	0	0.00	29.80	1	3,187	0.03%
2024/03/15	0	0.00	0.1	29.90	30.35	-0.1	3,112	0.00%
2024/03/14	0	0.00	1	30.10	30.10	-1	2,930	-0.03%
2024/03/13	0	0.00	2	30.10	30.15	-2	2,907	-0.07%
2024/03/12	0	0.00	5	29.98	30.05	-5	2,842	-0.18%
2024/03/11	2	29.95	0	0.00	29.90	2	2,816	0.07%
2024/03/07	1	29.75	2	29.75	29.70	-1	2,803	-0.04%
2024/03/06	1	29.80	1	29.75	29.70	0	2,766	0.00%
2024/03/05	2	29.75	0	0.00	29.70	2	2,826	0.07%
2024/03/01	1	30.00	5	29.95	29.90	-4	2,870	-0.14%
2024/02/29	4	29.65	0	0.00	30.20	4	2,824	0.14%
2024/02/27	0	0.00	1	29.45	29.50	-1	2,689	-0.04%
2024/02/23	0	0.00	1	29.50	29.40	-1	2,687	-0.04%
2024/02/22	0	0.00	35	29.50	29.35	-35	2,713	-1.29%
2024/02/21	1	29.55	0	0.00	29.45	1	2,677	0.04%
2024/02/20	0	0.00	14	29.30	29.35	-14	2,686	-0.52%
2024/02/19	1	29.45	0	0.00	29.50	1	2,694	0.04%
2024/02/16	7	29.36	6	29.40	29.45	1	2,726	0.04%
2024/02/15	0	0.00	7	29.56	29.35	-7	2,717	-0.26%
2024/02/01	0	0.00	0.4	29.90	29.75	-0.4	2,651	-0.02%
2024/01/31	2	29.58	0	0.00	29.55	2	2,660	0.08%
2024/01/30	0	0.00	75	29.70	29.70	-75	2,649	-2.83%
2024/01/25	1	29.55	1	29.55	29.60	0	2,710	0.00%
2024/01/24	2	29.73	0	0.00	29.75	2	2,697	0.07%
2024/01/23	0.4	29.80	0	0.00	29.80	0.4	2,721	0.01%
2024/01/22	5	29.55	0	0.00	29.70	5	2,807	0.18%
2024/01/19	0.3	29.65	0	0.00	29.70	0.3	2,868	0.01%
2024/01/18	3	29.42	0	0.00	29.35	3	2,973	0.10%
2024/01/17	4	29.44	0	0.00	29.30	4	2,977	0.13%
2024/01/16	7	29.91	0	0.00	29.85	7	2,909	0.24%
2024/01/15	0	0.00	18	30.18	30.10	-18	2,902	-0.62%
2024/01/12	1	30.05	0	0.00	30.25	1	2,969	0.03%
2024/01/11	1	30.10	5	30.15	30.05	-4	2,994	-0.13%
2024/01/10	1	30.00	0	0.00	30.10	1	3,018	0.03%
2024/01/09	1.2	30.08	0	0.00	30.05	1.2	3,037	0.04%
2024/01/05	1.3	30.02	3.3	30.11	30.15	-2	3,060	-0.07%
2024/01/04	2	30.35	0	0.00	30.35	2	3,048	0.07%
2024/01/02	1.5	30.65	0	0.00	30.80	1.5	3,088	0.05%
2023/12/29	0	0.00	1	30.65	30.70	-1	3,097	-0.03%
2023/12/28	2	30.65	6.5	30.62	30.65	-4.5	3,101	-0.15%
2023/12/27	0	0.00	1	30.45	30.50	-1	3,075	-0.03%
2023/12/26	0	0.00	2	30.45	30.45	-2	3,073	-0.07%
2023/12/25	0.5	30.25	0	0.00	30.35	0.5	3,063	0.02%
2023/12/22	0	0.00	1	30.10	30.15	-1	3,060	-0.03%
2023/12/19	5	30.11	0	0.00	30.15	5	3,049	0.16%
2023/12/18	17	30.23	0	0.00	30.15	17	3,105	0.55%
2023/12/15	3	30.30	2	30.35	30.40	1	3,095	0.03%
2023/12/14	75.2	30.80	4	30.53	30.40	71.2	3,068	2.32%
2023/12/13	6	30.34	1	30.60	30.40	5	3,054	0.16%
2023/12/12	1	30.55	0	0.00	30.60	1	3,255	0.03%
2023/12/11	11	30.40	5.4	30.49	30.45	5.6	3,327	0.17%
2023/12/08	1	30.20	0	0.00	30.20	1	3,341	0.03%
2023/12/07	1.5	30.13	0	0.00	30.15	1.5	3,341	0.04%
2023/12/06	3	30.17	0	0.00	30.10	3	3,347	0.09%
2023/12/04	0	0.00	1	30.05	30.00	-1	3,339	-0.03%
2023/12/01	1	29.90	0	0.00	29.95	1	3,340	0.03%
2023/11/29	3	30.02	0	0.00	29.85	3	3,341	0.09%
2023/11/24	2	29.90	0	0.00	29.90	2	3,334	0.06%
2023/11/22	8	30.21	0	0.00	30.35	8	3,319	0.24%
2023/11/20	0	0.00	0.2	30.40	30.30	-0.2	3,301	-0.01%
2023/11/17	0	0.00	1	30.40	30.30	-1	3,289	-0.03%
2023/11/16	0	0.00	0.1	30.30	30.30	-0.1	3,254	0.00%
2023/11/15	1	30.15	1	30.05	30.15	0	3,240	0.00%
2023/11/14	2	30.05	0	0.00	29.95	2	3,222	0.06%
2023/11/13	1	29.95	0	0.00	30.00	1	3,223	0.03%
2023/11/09	1	30.00	0	0.00	29.85	1	3,244	0.03%
2023/11/08	2	30.15	0	0.00	30.25	2	3,278	0.06%
2023/11/07	2	30.15	0	0.00	30.25	2	3,267	0.06%
2023/11/06	4	30.16	1	30.25	30.15	3	3,295	0.09%
2023/11/03	4	29.83	0.5	29.80	29.90	3.5	3,264	0.11%
2023/10/31	1	29.50	0	0.00	29.40	1	3,350	0.03%
2023/10/26	4	29.18	0	0.00	29.15	4	3,287	0.12%
2023/10/24	3	29.47	0	0.00	29.40	3	3,171	0.09%
2023/10/23	1	29.50	0	0.00	29.50	1	3,143	0.03%
2023/10/20	5	29.72	0	0.00	29.60	5	3,131	0.16%
2023/10/19	0	0.00	1	30.05	30.05	-1	3,081	-0.03%
2023/10/16	0.1	30.35	1	30.30	30.30	-0.9	3,084	-0.03%
2023/10/13	0	0.00	7	30.37	30.40	-7	3,125	-0.22%
2023/10/12	1	30.10	35	30.37	30.45	-34	3,158	-1.08%
2023/10/11	1	30.00	0	0.00	30.30	1	3,146	0.03%
2023/10/05	3	29.97	0	0.00	29.85	3	3,196	0.09%
2023/10/04	8	29.89	0	0.00	29.85	8	3,229	0.25%
2023/10/03	1	30.05	1	30.20	30.05	0	3,253	0.00%
2023/10/02	4	30.30	0	0.00	30.30	4	3,350	0.12%
2023/09/21	25	30.00	0	0.00	29.85	25	3,596	0.70%
2023/09/19	10	30.20	0	0.00	30.20	10	3,584	0.28%
2023/09/18	2	30.60	0	0.00	30.55	2	3,576	0.06%
2023/09/15	0	0.00	3	30.90	30.80	-3	3,581	-0.08%
2023/09/14	0	0.00	20	30.48	30.55	-20	3,402	-0.59%
2023/09/13	0	0.00	20	30.25	30.25	-20	3,336	-0.60%
2023/09/12	4	29.90	0	0.00	29.90	4	3,339	0.12%
2023/09/11	1	29.70	0	0.00	29.80	1	3,355	0.03%
2023/09/08	9	29.48	0	0.00	29.45	9	3,406	0.26%
2023/09/07	5	29.60	0	0.00	29.60	5	3,424	0.15%
2023/09/05	3	29.45	0	0.00	29.75	3	3,470	0.09%
2023/09/04	2	29.90	0	0.00	29.80	2	3,419	0.06%
2023/08/31	10	29.75	0	0.00	29.75	10	3,461	0.29%
2023/08/25	0.7	30.05	20	29.75	29.85	-19.3	3,678	-0.52%
2023/08/23	1	29.45	0	0.00	29.45	1	3,763	0.03%
2023/08/16	2	29.15	0	0.00	29.15	2	4,051	0.05%
2023/08/15	1	29.25	0	0.00	29.20	1	4,134	0.02%
2023/08/14	2	29.33	1	29.20	29.25	1	4,345	0.02%
2023/08/11	1.1	29.80	0	0.00	29.80	1.1	4,642	0.02%
2023/08/10	2	29.68	0	0.00	29.70	2	4,863	0.04%
2023/08/09	21	29.95	0	0.00	29.90	21	5,045	0.42%
2023/08/08	12	29.95	1	30.00	29.95	11	5,046	0.22%
2023/08/07	20	29.80	0	0.00	29.90	20	5,030	0.40%
2023/08/04	3	29.90	0	0.00	29.80	3	5,035	0.06%
2023/08/02	30	30.23	0	0.00	29.95	30	4,979	0.60%
2023/07/28	1.1	30.30	0	0.00	30.15	1.1	4,931	0.02%
2023/07/27	0.1	30.25	31	30.35	30.30	-30.9	4,914	-0.63%
2023/07/26	30.1	30.16	30	30.35	30.15	0.1	4,939	0.00%
2023/07/25	0	0.00	1	30.10	30.05	-1	4,970	-0.02%
2023/07/24	30.1	30.10	0	0.00	30.05	30.1	4,952	0.61%
2023/07/21	10	30.20	0	0.00	30.20	10	4,954	0.20%
2023/07/20	4	30.50	30	30.52	30.50	-26	4,982	-0.52%
2023/07/19	33.4	30.26	30	30.55	30.25	3.4	4,985	0.07%
2023/07/18	0	0.00	10	30.10	30.25	-10	4,982	-0.20%
2023/07/17	1	30.20	0	0.00	30.15	1	4,948	0.02%
2023/07/13	33	30.27	1	30.40	30.25	32	4,957	0.65%
2023/07/12	1	30.75	0	0.00	30.80	1	4,956	0.02%
2023/07/10	2	31.18	0	0.00	31.20	2	5,036	0.04%
2023/07/07	1	31.05	0	0.00	31.05	1	5,016	0.02%
2023/07/06	2	31.60	6.2	31.82	31.55	-4.2	4,966	-0.08%
2023/06/30	0	0.00	10	32.13	32.15	-10	4,865	-0.21%
2023/06/29	0	0.00	4	32.25	32.10	-4	4,832	-0.08%
2023/06/28	1	32.05	1	32.05	32.15	0	4,837	0.00%
2023/06/27	0	0.00	2	32.33	32.25	-2	4,796	-0.04%
2023/06/26	0.1	32.65	0	0.00	32.35	0.1	4,801	0.00%
2023/06/20	0.1	32.50	2	32.35	32.40	-2	4,859	-0.04%
2023/06/16	0.1	32.50	0	0.00	32.45	0.1	4,855	0.00%
2023/06/15	0	0.00	1	32.40	32.50	-1	4,829	-0.02%
2023/06/14	0	32.60	0.1	32.45	32.35	0	4,924	0.00%
2023/06/13	1	32.45	0	0.00	32.60	1	4,904	0.02%
2023/06/12	0.6	32.53	6	32.50	32.50	-5.4	4,936	-0.11%
2023/06/09	1.1	32.80	0.5	32.75	32.90	0.6	4,939	0.01%
2023/06/08	1.1	32.68	0	0.00	32.70	1.1	4,955	0.02%
2023/06/07	0	0.00	5	32.95	33.00	-5	5,038	-0.10%
2023/06/05	0.4	32.85	0	0.00	32.80	0.4	5,112	0.01%
2023/06/02	6	32.75	1	32.90	33.00	5	5,175	0.10%
2023/06/01	0	0.00	2	32.50	32.65	-2	5,288	-0.04%
2023/05/25	10	32.95	0	0.00	32.90	10	5,117	0.20%
2023/05/24	0	0.00	1.2	33.20	33.20	-1.2	5,080	-0.02%
2023/05/23	9	33.00	40.7	33.10	33.30	-31.7	5,021	-0.63%
2023/05/22	1	32.85	16.2	32.91	32.95	-15.2	4,966	-0.31%
2023/05/19	0	0.00	11.2	32.85	32.60	-11.2	4,902	-0.23%
2023/05/18	22	32.82	24.2	32.98	32.70	-2.2	4,814	-0.05%
2023/05/17	0	0.00	67	32.64	33.30	-67	4,601	-1.46%
2023/05/16	1.2	32.26	36.1	32.35	32.25	-34.9	4,258	-0.82%
2023/05/15	4	31.85	4	31.51	31.80	0	4,032	0.00%
2023/05/10	2	30.95	0	0.00	30.95	2	3,817	0.05%
2023/05/05	0	0.00	2	31.08	31.00	-2	3,838	-0.05%
2023/05/04	0	0.00	31	31.14	31.20	-31	3,881	-0.80%
2023/05/03	32	30.95	0	0.00	30.90	32	3,901	0.82%
2023/04/28	0	0.00	31	30.95	31.05	-31	4,043	-0.77%
2023/04/25	65	30.75	1	30.75	30.75	64	4,088	1.57%
2023/04/24	12	31.04	0	0.00	30.95	12	4,096	0.29%
2023/04/21	55	30.55	56	30.76	30.85	-1	4,119	-0.02%
2023/04/20	95	30.55	2	30.60	30.65	93	4,119	2.26%
2023/04/19	0.1	30.85	4	30.79	30.75	-3.9	4,138	-0.09%
2023/04/18	14	31.25	0	0.00	31.10	14	4,123	0.34%
2023/04/17	1	31.00	0	0.00	31.15	1	4,101	0.02%
2023/04/14	1	30.90	1	30.90	30.90	0	4,034	0.00%
2023/04/13	0	0.00	27	30.81	30.90	-27	4,011	-0.67%
2023/04/12	0	0.00	2	30.40	30.50	-2	3,876	-0.05%
2023/04/11	0	0.00	0.3	30.35	30.40	-0.3	3,856	-0.01%
2023/04/07	0	0.00	11	30.16	30.15	-11	3,806	-0.29%
2023/04/06	3.1	30.25	2	30.25	30.20	1.1	3,799	0.03%
2023/03/31	0	0.00	2.6	30.19	30.25	-2.6	3,790	-0.07%
2023/03/30	0	0.00	1	30.20	30.15	-1	3,775	-0.03%
2023/03/28	1	29.80	0	0.00	29.90	1	3,785	0.03%
2023/03/27	0	0.00	3	30.15	30.00	-3	3,851	-0.08%
2023/03/24	0.3	30.00	0	0.00	30.05	0.3	3,939	0.01%
2023/03/23	10	29.80	1	30.00	30.00	9	4,014	0.22%
2023/03/22	1	29.75	0	0.00	29.55	1	4,040	0.02%
2023/03/20	1	29.50	0	29.65	29.50	1	4,093	0.02%
2023/03/17	1	29.20	1	29.55	29.40	0	4,116	0.00%
2023/03/16	2	29.15	2	29.25	29.20	0	4,021	0.00%
2023/03/10	1	29.70	30	30.00	29.90	-29	3,968	-0.73%
2023/03/09	0.5	30.35	0	0.00	30.35	0.5	3,903	0.01%
2023/03/08	0	0.00	24	30.48	30.50	-24	3,970	-0.60%
2023/03/07	2	30.35	4	30.36	30.35	-2	3,919	-0.05%
2023/03/06	0	0.00	25	30.03	30.05	-25	3,871	-0.65%
2023/03/03	0	0.00	7	29.46	29.45	-7	3,761	-0.19%
2023/03/02	0.3	29.35	0	0.00	29.35	0.3	3,760	0.01%
2023/03/01	0	0.00	1	29.40	29.30	-1	3,740	-0.03%
2023/02/24	1	29.40	0	0.00	29.40	1	3,679	0.03%
2023/02/20	0	0.00	2.4	29.30	29.30	-2.4	3,659	-0.07%
2023/02/17	0	0.00	0.1	29.05	29.05	-0.1	3,672	0.00%
2023/02/16	3	29.03	0	0.00	29.00	3	3,748	0.08%
2023/02/15	16	29.10	2	28.95	28.95	14	3,807	0.37%
2023/02/09	1	29.00	0	0.00	28.90	1	3,801	0.03%
2023/02/03	1	29.30	2	29.35	29.35	-1	3,728	-0.03%
2023/02/01	0	0.00	10	29.35	29.35	-10	3,665	-0.27%
2023/01/31	1	29.05	18	29.01	29.20	-17	3,621	-0.47%
2023/01/30	0	0.00	1	29.10	29.20	-1	3,560	-0.03%
2023/01/17	0	0.00	2	29.10	29.10	-2	3,464	-0.06%
2023/01/12	2	28.60	0	0.00	28.65	2	3,432	0.06%
2023/01/11	1	28.90	0	0.00	28.90	1	3,418	0.03%
2023/01/09	0	0.00	3	29.25	29.20	-3	3,422	-0.09%
2023/01/06	0	0.00	7.5	29.10	29.00	-7.5	3,411	-0.22%
2023/01/03	3	28.47	0	0.00	28.80	3	3,430	0.09%
2022/12/26	0	0.00	8	29.03	29.00	-8	3,491	-0.23%
2022/12/22	0.1	28.90	2	28.80	28.90	-1.9	3,591	-0.05%
2022/12/19	1	29.00	0	0.00	29.05	1	3,608	0.03%
2022/12/15	10	29.05	0	0.00	29.15	10	3,477	0.29%
2022/12/14	0	0.00	7	28.84	28.95	-7	3,395	-0.21%
2022/12/13	2	28.45	0	0.00	28.45	2	3,325	0.06%
2022/12/12	0	0.00	5	28.60	28.60	-5	3,296	-0.15%
2022/12/09	10	28.35	1	28.40	28.50	9	3,384	0.27%
2022/12/07	0	0.00	4	28.30	28.30	-4	3,382	-0.12%
2022/12/06	0.5	28.65	4	28.50	28.30	-3.5	3,387	-0.10%
2022/12/05	0.5	28.70	0	0.00	28.65	0.5	3,377	0.01%
2022/12/01	0	0.00	1	28.60	28.65	-1	3,334	-0.03%
2022/11/30	2.1	28.35	1	28.30	28.95	1.1	3,289	0.03%
2022/11/25	0	0.00	1	28.45	28.55	-1	3,126	-0.03%
2022/11/24	10	28.30	0	0.00	28.35	10	3,110	0.32%
2022/11/23	6	27.96	10	27.95	28.00	-4	3,102	-0.13%
2022/11/22	2	28.00	0	0.00	27.95	2	3,121	0.06%
2022/11/21	10	27.90	0	0.00	27.90	10	3,138	0.32%
2022/11/18	0	0.00	2	28.10	28.00	-2	3,116	-0.06%
2022/11/14	1	28.20	1	28.35	28.60	0	3,029	0.00%
2022/11/11	0	0.00	1	28.15	28.20	-1	2,955	-0.03%
2022/11/08	0	0.00	1	27.95	28.05	-1	2,887	-0.03%
2022/11/03	1	27.70	21	27.65	27.65	-20	2,877	-0.70%
2022/11/02	10	27.93	0	0.00	27.80	10	2,888	0.35%
2022/10/20	1	27.30	0	0.00	27.40	1	2,974	0.03%
2022/10/17	2	27.63	0	0.00	27.35	2	2,884	0.07%
2022/10/14	0.5	27.90	0	0.00	27.80	0.5	2,902	0.02%
2022/10/13	5	27.65	0	0.00	27.60	5	2,913	0.17%
2022/10/03	0	0.00	11	28.40	28.45	-11	3,236	-0.34%
2022/09/28	2	27.90	0	0.00	28.00	2	3,310	0.06%
2022/09/26	0.1	27.90	0	0.00	27.90	0.1	3,288	0.00%
2022/09/21	18	28.88	0	0.00	28.80	18	3,324	0.54%
2022/09/14	0.4	28.95	0	0.00	28.90	0.4	3,218	0.01%
2022/09/13	1	29.15	0	0.00	29.20	1	3,195	0.03%
2022/09/12	0	0.00	2	28.88	29.00	-2	3,165	-0.06%
2022/09/08	0	0.00	8	28.45	28.60	-8	3,217	-0.25%
2022/09/05	0	0.00	24	28.48	28.40	-24	3,210	-0.75%
2022/09/02	3	28.53	2	28.68	28.50	1	3,238	0.03%
2022/08/31	0	0.00	5	29.06	29.20	-5	3,233	-0.15%
2022/08/26	2	28.65	0	0.00	28.95	2	3,219	0.06%
2022/08/24	2	28.70	0	0.00	28.85	2	3,221	0.06%
2022/08/19	0	0.00	1	29.10	29.20	-1	3,485	-0.03%
2022/08/08	0	0.00	1	28.80	28.75	-1	3,734	-0.03%
2022/08/04	0	0.00	1.2	28.31	28.45	-1.2	3,853	-0.03%
2022/08/01	0	0.00	1	29.00	29.00	-1	3,926	-0.03%
2022/07/27	0.5	29.15	2	29.30	29.25	-1.5	3,948	-0.04%
2022/07/21	0.5	29.30	0	0.00	29.20	0.5	4,054	0.01%
2022/07/20	0	29.15	11	29.15	29.00	-11	4,029	-0.27%
2022/07/19	10	29.60	0	0.00	29.35	10	4,022	0.25%
2022/07/18	1	29.15	1	29.40	29.45	0	3,999	0.00%
2022/07/15	0	0.00	5	29.17	29.30	-5	3,957	-0.13%
2022/07/14	0.5	29.45	1.5	29.50	29.30	-1	3,930	-0.03%
2022/07/13	0.2	28.95	9	28.93	28.90	-8.8	3,759	-0.23%
2022/07/12	0	28.50	8	28.61	28.65	-8	3,668	-0.22%
2022/07/11	0	0.00	1.5	28.45	28.55	-1.5	3,618	-0.04%
2022/07/08	0	0.00	4	28.49	28.60	-4	3,620	-0.11%
2022/07/07	1	27.85	0	0.00	28.10	1	3,567	0.03%
2022/07/06	1	27.50	0	0.00	27.65	1	3,530	0.03%
2022/07/04	0	0.00	1	27.60	27.70	-1	3,519	-0.03%
2022/07/01	1	27.55	0	0.00	27.55	1	3,549	0.03%
2022/06/29	0	0.00	5	28.37	28.45	-5	3,525	-0.14%
2022/06/27	1	28.10	0	0.00	28.15	1	3,517	0.03%
2022/06/24	0	0.00	1	27.90	28.15	-1	3,491	-0.03%
2022/06/21	0	0.00	4	27.65	27.70	-4	3,424	-0.12%
2022/06/16	1	27.85	1	28.05	27.70	0	3,369	0.00%
2022/06/15	0	0.00	3	27.77	27.95	-3	3,465	-0.09%
2022/06/13	1	27.50	0	0.00	27.50	1	3,501	0.03%
2022/06/09	2	27.75	0	0.00	27.95	2	3,488	0.06%
2022/06/08	2	27.83	0	0.00	27.80	2	3,466	0.06%
2022/06/07	1	27.85	0	0.00	27.90	1	3,443	0.03%
2022/06/06	0	0.00	3	28.15	28.20	-3	3,439	-0.09%
2022/06/02	2	27.78	8	28.06	28.15	-6	3,523	-0.17%
2022/05/31	4	27.96	4	28.19	27.70	0	3,647	0.00%
2022/05/30	0	0.00	2	28.25	28.25	-2	3,484	-0.06%
2022/05/27	4	28.01	4	28.19	28.15	0	3,498	0.00%
2022/05/26	1	27.75	0	0.00	27.75	1	3,500	0.03%
2022/05/25	0	0.00	1	28.00	28.00	-1	3,579	-0.03%
2022/05/24	1	27.75	0	0.00	27.75	1	3,611	0.03%
2022/05/20	2	27.50	3	27.60	27.85	-1	3,594	-0.03%
2022/05/18	0	0.00	1	27.30	27.60	-1	3,605	-0.03%
2022/05/17	0	0.00	1	27.25	27.15	-1	3,719	-0.03%
2022/05/12	6.4	26.43	0	0.00	26.30	6.4	3,646	0.18%
2022/05/11	1.5	27.03	0	0.00	26.95	1.5	3,534	0.04%
2022/05/10	2	27.13	1	27.05	27.15	1	3,508	0.03%
2022/05/09	4	27.48	0	0.00	27.25	4	3,507	0.11%
2022/05/06	8.1	27.72	0	0.00	27.70	8.1	3,499	0.23%
2022/05/05	1	27.95	11	28.02	28.00	-10	3,529	-0.28%
2022/05/04	2	27.95	0	0.00	27.95	2	3,547	0.06%
2022/05/03	2	27.93	0	0.00	27.85	2	3,652	0.05%
2022/04/29	0	0.00	3	28.05	28.00	-3	3,684	-0.08%
2022/04/28	2	27.98	5	28.00	28.05	-3	3,737	-0.08%
2022/04/27	5.1	28.00	0	0.00	28.00	5.1	3,740	0.14%
2022/04/25	1	28.10	0	0.00	28.20	1	3,857	0.03%
2022/04/21	2	28.38	0	0.00	28.45	2	3,843	0.05%
2022/04/19	5	28.30	0	0.00	28.30	5	3,828	0.13%
2022/04/18	4	28.25	0	0.00	28.20	4	3,836	0.10%
2022/04/15	13	28.49	0	0.00	28.40	13	3,838	0.34%
2022/04/14	1	28.65	5	28.60	28.65	-4	3,841	-0.10%
2022/04/13	11	28.50	1	28.55	28.65	10	3,838	0.26%
2022/04/12	5	28.20	0	0.00	28.35	5	3,810	0.13%
2022/04/11	2	28.28	0	0.00	28.30	2	3,797	0.05%
2022/04/08	2	28.53	0	0.00	28.40	2	3,767	0.05%
2022/04/07	4	28.53	0	0.00	28.45	4	3,739	0.11%
2022/04/01	2	28.65	0	0.00	28.65	2	3,728	0.05%
2022/03/30	0	0.00	1	29.00	29.10	-1	3,725	-0.03%
2022/03/29	0	0.00	2	28.75	28.90	-2	3,695	-0.05%
2022/03/24	0	0.00	2	29.05	29.00	-2	3,703	-0.05%
2022/03/22	0	0.00	5	29.20	29.20	-5	3,850	-0.13%
2022/03/18	0.8	28.95	8	29.65	29.65	-7.2	3,911	-0.18%
2022/03/15	1	28.30	0	0.00	28.45	1	3,883	0.03%
2022/03/11	1	28.55	4	28.55	28.40	-3	3,919	-0.08%
2022/03/09	3	28.27	5	28.32	28.20	-2	3,972	-0.05%
2022/03/08	4	28.26	0	0.00	28.05	4	4,013	0.10%
2022/03/07	5	28.72	0	0.00	28.50	5	3,964	0.13%
2022/03/04	2	29.13	0	0.00	29.20	2	4,107	0.05%
2022/03/03	4	29.25	0	0.00	29.35	4	4,174	0.10%
2022/03/02	0	0.00	4.5	29.42	29.55	-4.5	4,289	-0.10%
2022/03/01	16	29.46	1	29.45	29.50	15	4,511	0.33%
2022/02/25	5	28.95	0.5	29.55	29.55	4.5	4,548	0.10%
2022/02/22	1	29.05	0	0.00	29.20	1	4,574	0.02%
2022/02/21	1	29.30	4	29.49	29.30	-3	4,613	-0.07%
2022/02/18	2	29.48	1	29.60	29.45	1	4,726	0.02%
2022/02/17	3	29.47	8	29.49	29.50	-5	4,710	-0.11%
2022/02/15	1	28.85	0	0.00	29.00	1	4,604	0.02%
2022/02/14	5	28.88	0	0.00	29.00	5	4,605	0.11%
2022/02/10	0	0.00	1	29.00	29.20	-1	4,715	-0.02%
2022/02/09	1	28.80	0	0.00	29.15	1	4,741	0.02%
2022/02/07	2	28.33	15	28.50	28.40	-13	4,703	-0.28%
2022/01/26	1	28.30	0	0.00	28.45	1	4,655	0.02%
2022/01/25	3	28.13	0	0.00	28.15	3	4,681	0.06%
2022/01/24	4.1	28.34	2	28.30	28.45	2.1	4,593	0.05%
2022/01/21	2	28.53	0	0.00	28.55	2	4,594	0.04%
2022/01/20	0	0.00	2	28.85	28.85	-2	4,513	-0.04%
2022/01/19	6.1	28.82	0	0.00	28.80	6.1	4,486	0.14%
2022/01/18	3	29.00	0	0.00	29.15	3	4,364	0.07%
2022/01/17	1	29.05	0	0.00	29.10	1	4,323	0.02%
2022/01/12	0	0.00	1	29.35	29.35	-1	4,298	-0.02%
2022/01/11	0	0.00	2	29.15	29.35	-2	4,340	-0.05%
2022/01/06	4	29.34	4	29.30	29.40	0	4,408	0.00%
2022/01/04	0	0.00	1	29.25	29.35	-1	4,457	-0.02%
2021/12/28	0	0.00	14	29.56	29.60	-14	4,531	-0.31%
2021/12/27	0	0.00	10	29.30	29.45	-10	4,559	-0.22%
2021/12/24	0	0.00	13	29.32	29.40	-13	4,610	-0.28%
2021/12/22	0	0.00	1	29.35	29.35	-1	4,658	-0.02%
2021/12/21	6	29.35	0	0.00	29.35	6	4,661	0.13%
2021/12/17	14	29.25	1	29.30	29.15	13	4,654	0.28%
2021/12/15	2	29.20	5	29.20	29.15	-3	4,654	-0.06%
2021/12/14	0	0.00	11	29.37	29.30	-11	4,733	-0.23%
2021/12/10	0	0.00	1	29.70	29.75	-1	4,656	-0.02%
2021/12/09	0	0.00	11	29.85	29.90	-11	4,645	-0.24%
2021/12/08	0	0.00	0.4	29.75	29.75	-0.4	4,602	-0.01%
2021/12/07	0	0.00	2.1	29.60	29.65	-2.1	4,572	-0.04%
2021/12/06	1	29.55	1	29.55	29.55	0	4,555	0.00%
2021/12/03	3.4	29.79	0	0.00	29.65	3.4	4,539	0.07%
2021/12/02	11	29.65	1	29.85	29.90	10	4,519	0.22%
2021/11/30	0	0.00	2	29.95	29.65	-2	4,428	-0.05%
2021/11/29	5.1	29.70	2	29.70	29.50	3.1	4,170	0.07%
2021/11/26	10	30.27	10	30.25	30.05	0	4,078	0.00%
2021/11/25	12.5	30.40	1	30.15	30.60	11.5	3,994	0.29%
2021/11/24	1	29.70	0	0.00	29.95	1	3,739	0.03%
2021/11/23	10	29.71	1	29.80	29.60	9	3,665	0.25%
2021/11/22	3	29.75	2	29.73	29.70	1	3,635	0.03%
2021/11/19	6	29.58	2	29.60	29.40	4	3,579	0.11%
2021/11/17	5	29.25	6	29.20	29.20	-1	3,482	-0.03%
2021/11/16	2	29.10	0	0.00	29.15	2	3,409	0.06%
2021/11/15	0	0.00	1	29.10	29.15	-1	3,440	-0.03%
2021/11/09	3	29.20	0	0.00	29.35	3	3,603	0.08%
2021/11/08	0	0.00	8	29.05	29.15	-8	3,517	-0.23%
2021/11/05	1	28.90	3	28.90	29.05	-2	3,502	-0.06%
2021/11/03	1.5	29.07	0	0.00	29.00	1.5	3,500	0.04%
2021/11/02	4	28.90	0	0.00	28.95	4	3,476	0.12%
2021/11/01	2	29.00	0	0.00	29.00	2	3,435	0.06%
2021/10/29	2	28.80	0	0.00	29.05	2	3,419	0.06%
2021/10/28	3	29.02	0	0.00	29.05	3	3,380	0.09%
2021/10/21	0	0.00	2	29.45	29.35	-2	3,498	-0.06%
2021/10/20	1	29.40	0	0.00	29.35	1	3,562	0.03%
2021/10/19	0	0.00	1	29.50	29.35	-1	3,699	-0.03%
2021/10/18	0	0.00	2	29.60	29.30	-2	3,686	-0.05%
2021/10/15	1	29.25	0	0.00	29.35	1	3,676	0.03%
2021/10/13	1	28.90	0	0.00	28.85	1	3,701	0.03%
2021/10/12	6	28.90	3	28.70	28.85	3	3,718	0.08%
2021/10/08	11	29.16	0	0.00	29.10	11	3,685	0.30%
2021/10/07	0	0.00	1	29.20	29.15	-1	3,704	-0.03%
2021/10/06	0	0.00	7	29.00	28.85	-7	3,682	-0.19%
2021/10/05	1	28.95	1	29.05	29.00	0	3,641	0.00%
2021/10/04	3	29.00	0	0.00	29.00	3	3,646	0.08%
2021/10/01	4	29.21	0	0.00	29.20	4	3,611	0.11%
2021/09/29	10	29.60	117	29.60	29.60	-107	3,609	-2.96%	大賣/鉅額交易
2021/09/27	3	29.85	2	30.00	29.85	1	3,621	0.03%
2021/09/24	7	29.90	0	0.00	29.95	7	3,633	0.19%
2021/09/23	0	0.00	2	29.85	29.85	-2	3,657	-0.05%
2021/09/22	6.1	29.17	1	29.50	29.35	5.1	3,673	0.14%
2021/09/17	0	0.00	1	30.05	29.20	-1	3,572	-0.03%
2021/09/16	1	29.75	26	30.00	29.95	-25	3,480	-0.72%
2021/09/13	0.5	29.70	0	0.00	29.70	0.5	3,596	0.01%
2021/09/10	1	29.60	3	29.60	29.75	-2	3,691	-0.05%
2021/09/09	0	0.00	10	29.40	29.40	-10	3,982	-0.25%
2021/09/08	0	0.00	2	29.50	29.65	-2	4,007	-0.05%
2021/09/02	10.1	30.10	0	0.00	29.85	10.1	4,057	0.25%
2021/09/01	0	0.00	5.2	30.15	30.15	-5.2	4,071	-0.13%
2021/08/31	3	29.88	4	30.05	30.20	-1	4,111	-0.02%
2021/08/30	1	29.80	1	29.85	30.00	0	4,102	0.00%
2021/08/26	1	29.70	0	0.00	29.90	1	4,147	0.02%
2021/08/24	1	29.50	10	29.80	29.80	-9	4,251	-0.21%
2021/08/23	0	0.00	1	29.35	29.40	-1	4,287	-0.02%
2021/08/20	1	28.80	1	28.90	28.80	0	4,336	0.00%
2021/08/19	4	28.88	0	0.00	29.05	4	4,446	0.09%
2021/08/18	4	28.94	20.1	28.95	29.30	-16.1	4,412	-0.36%
2021/08/17	3.6	29.05	0	0.00	29.10	3.6	4,386	0.08%
2021/08/16	8	29.06	0	0.00	29.10	8	4,374	0.18%
2021/08/13	4	29.89	3	29.95	30.00	1	4,365	0.02%
2021/08/12	4	30.00	4	29.95	29.90	0	4,375	0.00%
2021/08/10	2	30.20	0	0.00	29.95	2	4,522	0.04%
2021/08/09	1	30.00	0	0.00	30.10	1	4,708	0.02%
2021/08/06	0	0.00	1	30.25	30.25	-1	4,778	-0.02%
2021/08/04	0	0.00	1	30.40	30.35	-1	5,269	-0.02%
2021/08/02	10	30.35	6	30.34	30.35	4	5,501	0.07%
2021/07/28	1	29.85	0	0.00	29.90	1	5,600	0.02%
2021/07/27	0	0.00	2	30.05	30.15	-2	5,673	-0.04%
2021/07/26	11	30.75	3	30.45	30.55	8	5,761	0.14%
2021/07/23	4	30.46	4	30.48	30.90	0	5,757	0.00%
2021/07/22	0	0.00	1	30.10	30.10	-1	5,656	-0.02%
2021/07/21	2	29.95	0	0.00	29.85	2	5,693	0.04%
2021/07/20	0	0.00	1	29.85	29.95	-1	5,753	-0.02%
2021/07/19	3	30.08	2	30.10	30.15	1	5,792	0.02%
2021/07/16	5	29.94	0	0.00	29.90	5	5,893	0.08%
2021/07/14	0	0.00	10	29.70	29.70	-10	6,122	-0.16%
2021/07/13	0	0.00	4	29.74	29.80	-4	6,243	-0.06%
2021/07/12	6	29.83	41	29.82	29.70	-35	6,279	-0.56%
2021/07/09	3	29.75	1	29.65	29.85	2	6,341	0.03%
2021/07/08	8	29.89	2	29.83	29.95	6	6,355	0.09%
2021/07/07	1	29.95	0.7	30.00	29.90	0.3	6,382	0.00%
2021/07/06	3	30.03	0	0.00	29.95	3	6,432	0.05%
2021/07/05	10	29.95	0	0.00	29.95	10	6,447	0.16%
2021/07/01	0	0.00	12	29.82	29.90	-12	6,520	-0.18%
2021/06/30	1	29.95	12	29.86	29.90	-11	6,573	-0.17%
2021/06/29	1	29.70	1	30.00	30.00	0	6,648	0.00%
2021/06/28	2	29.83	0	0.00	30.05	2	6,745	0.03%
2021/06/25	0	0.00	1	30.00	30.05	-1	6,797	-0.01%
2021/06/23	0	0.00	1	30.00	30.00	-1	6,835	-0.01%
2021/06/22	0	0.00	2	29.93	29.70	-2	6,812	-0.03%
2021/06/21	2	29.43	2.6	29.52	29.45	-0.6	6,801	-0.01%
2021/06/18	10	29.14	0	0.00	29.00	10	6,780	0.15%
2021/06/17	20.2	29.30	0	0.00	29.40	20.2	6,589	0.31%
2021/06/15	27	29.88	6	29.95	29.75	21	6,819	0.31%
2021/06/11	7	29.64	36	29.60	29.65	-29	6,886	-0.42%
2021/06/08	1	29.50	1	29.20	29.15	0	6,975	0.00%
2021/06/07	0	0.00	1	29.25	29.20	-1	6,996	-0.01%
2021/06/02	10	29.99	12	30.02	30.20	-2	7,036	-0.03%
2021/06/01	0	0.00	2	29.60	29.95	-2	7,048	-0.03%
2021/05/31	6	28.98	1	28.90	29.45	5	7,120	0.07%
2021/05/28	44	29.05	13	28.85	28.90	31	7,173	0.43%
2021/05/27	3	28.10	0	0.00	29.25	3	7,192	0.04%
2021/05/26	10	28.17	0	0.00	28.25	10	7,304	0.14%
2021/05/25	11	28.43	0	0.00	28.30	11	7,453	0.15%
2021/05/24	2	28.05	0	0.00	28.10	2	7,517	0.03%
2021/05/21	39	28.16	1	28.00	28.10	38	7,633	0.50%
2021/05/20	35	28.12	1	28.15	28.15	34	7,651	0.44%
2021/05/19	3	28.18	32	28.27	28.50	-29	7,659	-0.38%
2021/05/18	63	27.76	11	27.61	27.85	52	7,698	0.68%
2021/05/17	8	27.38	6	27.07	27.00	2	7,688	0.03%
2021/05/14	14.6	28.54	2	28.70	28.85	12.6	7,554	0.17%
2021/05/13	6	28.46	0	0.00	28.30	6	7,532	0.08%
2021/05/12	6	29.08	0	0.00	28.65	6	7,417	0.08%
2021/05/11	6	30.68	0	0.00	30.10	6	7,151	0.08%
2021/05/10	0	0.00	16	31.14	31.25	-16	7,034	-0.23%
2021/05/07	0	0.00	2	30.90	31.00	-2	7,155	-0.03%
2021/05/06	2.1	30.52	0	0.00	30.60	2.1	7,185	0.03%
2021/05/05	1	30.45	0	0.00	30.55	1	7,199	0.01%
2021/05/04	1	30.40	30	30.40	30.35	-29	7,239	-0.40%
2021/05/03	9	30.91	25.1	31.05	30.75	-16.1	7,182	-0.22%
2021/04/29	1	31.35	4	31.33	31.45	-3	7,163	-0.04%
2021/04/27	1.2	31.26	0	0.00	31.35	1.2	7,400	0.02%
2021/04/26	2	31.15	2	31.30	31.35	0	7,451	0.00%
2021/04/23	3	31.20	2	31.05	31.20	1	7,490	0.01%
2021/04/22	2	31.32	0	0.00	31.25	2	7,521	0.03%
2021/04/21	9.5	31.51	0	0.00	31.35	9.5	7,460	0.13%
2021/04/20	11	31.52	15	31.49	31.55	-4	7,485	-0.05%
2021/04/19	17.1	31.17	18	31.17	31.25	-0.9	7,449	-0.01%
2021/04/15	1	30.60	0	0.00	30.60	1	7,513	0.01%
2021/04/14	2	30.70	2	30.60	30.65	0	7,534	0.00%
2021/04/13	3	30.73	1	30.85	30.70	2	7,633	0.03%
2021/04/12	3	30.73	0	0.00	30.85	3	7,651	0.04%
2021/04/09	2	30.90	3.3	30.92	30.90	-1.3	7,706	-0.02%
2021/04/08	2.5	30.91	1.9	31.00	31.00	0.6	7,763	0.01%
2021/04/07	6	30.89	1	30.80	31.00	5	7,769	0.06%
2021/04/06	6	30.98	1	31.10	30.85	5	7,797	0.06%
2021/04/01	2	31.30	4	31.10	31.10	-2	7,933	-0.03%
2021/03/31	3	31.30	0	0.00	31.45	3	7,876	0.04%
2021/03/30	0	0.00	5	30.96	31.00	-5	7,810	-0.06%
2021/03/29	1	30.85	4	30.73	30.85	-3	7,880	-0.04%
2021/03/26	7	30.55	1	30.55	30.50	6	7,962	0.08%
2021/03/25	1	30.55	1	30.60	30.60	0	8,025	0.00%
2021/03/24	1	30.50	3	30.63	30.70	-2	8,075	-0.02%
2021/03/23	2	30.68	1.8	30.72	30.55	0.2	8,033	0.00%
2021/03/22	6	30.81	6	30.82	30.75	0	8,075	0.00%
2021/03/19	3	30.57	0	0.00	31.20	3	8,107	0.04%
2021/03/18	3	30.90	6	30.95	30.80	-3	8,015	-0.04%
2021/03/17	5	30.53	9	30.45	30.50	-4	7,980	-0.05%
2021/03/16	1	30.65	14	30.66	30.65	-13	8,002	-0.16%
2021/03/15	5	30.70	8.4	30.71	30.70	-3.4	8,046	-0.04%
2021/03/12	2	30.75	7	30.73	30.80	-5	8,125	-0.06%
2021/03/11	2	30.80	36	30.79	30.85	-34	8,197	-0.41%
2021/03/10	0	0.00	9	30.75	30.75	-9	8,288	-0.11%
2021/03/09	0	0.00	10	30.80	30.75	-10	8,363	-0.12%
2021/03/04	3	30.63	0	0.00	30.40	3	8,620	0.03%
2021/03/03	0	0.00	2	30.90	31.00	-2	8,552	-0.02%
2021/03/02	1	30.50	0	0.00	30.50	1	8,487	0.01%
2021/02/26	5.3	30.59	0	0.00	30.15	5.3	8,495	0.06%
2021/02/25	0	0.00	2	30.98	31.00	-2	8,286	-0.02%
2021/02/24	6.5	30.80	0	0.00	30.65	6.5	8,213	0.08%
2021/02/23	36	30.67	3	30.58	30.70	33	8,214	0.40%
2021/02/22	21	30.14	0	0.00	30.05	21	8,151	0.26%
2021/02/19	13	29.77	0	0.00	30.00	13	8,149	0.16%
2021/02/18	4	29.96	2	29.90	29.85	2	8,177	0.02%
2021/02/17	1	29.35	6	29.63	29.80	-5	8,166	-0.06%
2021/02/05	2	29.05	5	29.40	29.40	-3	8,095	-0.04%
2021/02/04	4	28.91	1	29.00	29.20	3	8,069	0.04%
2021/02/03	15	29.08	5	29.11	29.10	10	8,116	0.12%
2021/02/02	7	28.73	3	28.70	29.15	4	8,300	0.05%
2021/02/01	0.1	28.95	2	28.80	28.80	-1.9	8,314	-0.02%
2021/01/29	3	28.97	0	0.00	28.90	3	8,297	0.04%
2021/01/28	4.1	29.08	0	0.00	29.05	4.1	8,163	0.05%
2021/01/27	3	29.23	2	29.50	29.25	1	8,114	0.01%
2021/01/26	2	29.10	0	0.00	29.20	2	8,064	0.02%
2021/01/22	16.1	29.14	0	0.00	29.15	16.1	7,970	0.20%
2021/01/21	9.5	29.19	2	29.05	29.10	7.5	7,896	0.09%
2021/01/20	26.1	29.53	0	0.00	29.05	26.1	7,834	0.33%
2021/01/19	3	29.97	9	29.97	30.00	-6	7,606	-0.08%
2021/01/18	9	30.01	2	29.95	30.05	7	7,515	0.09%
2021/01/15	15	30.37	0	0.00	30.30	15	7,417	0.20%
2021/01/14	2	30.40	4	30.54	30.60	-2	7,333	-0.03%
2021/01/13	12	30.50	9	30.54	30.50	3	7,286	0.04%
2021/01/12	8	30.48	24	30.50	30.65	-16	7,175	-0.22%
2021/01/11	12	30.57	5	30.58	30.70	7	7,046	0.10%
2021/01/08	1	30.50	3	30.62	30.70	-2	6,961	-0.03%
2021/01/07	5	30.70	9	30.81	30.75	-4	6,847	-0.06%
2021/01/06	5	30.59	3	30.60	30.55	2	6,764	0.03%
2021/01/05	41.2	30.75	3.3	30.77	30.75	37.9	6,625	0.57%
2021/01/04	7	31.25	0	0.00	31.10	7	6,574	0.11%
2020/12/31	4	31.75	6	31.63	31.70	-2	6,471	-0.03%
2020/12/29	6	31.43	1	31.30	31.30	5	6,295	0.08%
2020/12/28	37.5	31.33	5	31.42	31.30	32.5	6,252	0.52%
2020/12/25	4	30.80	3	30.85	30.90	1	6,079	0.02%
2020/12/24	1	30.60	2	30.83	30.75	-1	6,060	-0.02%
2020/12/23	1.1	30.27	1	30.55	30.55	0.1	6,010	0.00%
2020/12/22	20	30.80	3	30.73	30.50	17	5,905	0.29%
2020/12/21	3	31.17	5	31.21	31.20	-2	5,914	-0.03%
2020/12/18	10	30.65	0	0.00	30.65	10	5,835	0.17%
2020/12/17	7	30.66	0	0.00	30.70	7	5,766	0.12%
2020/12/16	0	0.00	3	30.78	30.70	-3	5,759	-0.05%
2020/12/15	2.1	30.58	26	30.44	30.40	-23.9	5,726	-0.42%
2020/12/14	0	0.00	1	31.00	30.80	-1	5,622	-0.02%
2020/12/10	8	30.86	8	30.82	30.80	0	5,481	0.00%
2020/12/09	7	30.85	8	30.97	30.85	-1	5,395	-0.02%
2020/12/08	10	31.05	4	31.04	30.95	6	5,338	0.11%
2020/12/07	7	31.27	1	31.35	31.25	6	5,214	0.12%
2020/12/04	8	31.62	3	31.55	31.60	5	5,173	0.10%
2020/12/03	11	31.16	25	31.30	31.30	-14	5,041	-0.28%
2020/12/02	3	31.05	1	31.05	31.05	2	4,954	0.04%
2020/12/01	1	31.10	0	0.00	31.10	1	4,894	0.02%
2020/11/30	0.1	31.20	0	0.00	31.45	0.1	4,828	0.00%
2020/11/26	1	31.15	1	31.15	31.20	0	4,538	0.00%
2020/11/25	1	31.45	0	0.00	31.30	1	4,576	0.02%
2020/11/24	1	31.50	0	0.00	31.35	1	4,495	0.02%
2020/11/23	0	0.00	2	31.40	31.40	-2	4,451	-0.04%
2020/11/20	0	0.00	2	31.20	31.40	-2	4,370	-0.05%
2020/11/19	5	31.46	9	31.40	31.45	-4	4,340	-0.09%
2020/11/18	6	31.73	0	0.00	31.80	6	4,278	0.14%
2020/11/17	9	31.57	0	0.00	31.55	9	4,224	0.21%
2020/11/16	3	31.67	11	31.63	31.65	-8	4,265	-0.19%
2020/11/13	0.2	31.40	1	31.20	31.30	-0.8	4,215	-0.02%
2020/11/12	6	31.54	0	0.00	31.45	6	4,230	0.14%
2020/11/11	14	31.67	6	31.76	31.70	8	4,260	0.19%
2020/11/10	21	31.58	13	32.07	31.60	8	4,349	0.18%
2020/11/09	0	0.00	4	30.76	30.80	-4	4,129	-0.10%
2020/11/06	4	30.28	6	30.24	30.30	-2	4,112	-0.05%
2020/11/05	2	30.58	3	30.27	30.20	-1	4,152	-0.02%
2020/11/04	0	0.00	6	30.35	30.20	-6	4,130	-0.15%
2020/11/03	2	30.35	1	30.35	30.30	1	4,264	0.02%
2020/10/30	0	0.00	1	30.25	30.25	-1	4,412	-0.02%
2020/10/29	0.1	30.35	1	30.05	30.25	-0.9	4,404	-0.02%
2020/10/27	8.1	30.80	0	0.00	30.80	8.1	4,523	0.18%
2020/10/26	5	30.92	38	30.66	30.90	-33	4,566	-0.72%
2020/10/23	6.1	30.55	0	0.00	30.50	6.1	4,647	0.13%
2020/10/21	6	30.50	0	0.00	30.55	6	4,761	0.13%
2020/10/20	7	30.51	2	30.55	30.55	5	4,761	0.11%
2020/10/19	0	0.00	1	30.70	30.70	-1	4,760	-0.02%
2020/10/16	1	30.80	0	0.00	30.65	1	4,774	0.02%
2020/10/15	4	30.94	0	0.00	30.75	4	4,772	0.08%
2020/10/14	1	31.25	10	31.35	31.20	-9	4,758	-0.19%
2020/10/12	1	31.00	0	0.00	31.10	1	4,868	0.02%
2020/10/08	7.5	31.27	20	31.20	31.25	-12.5	4,958	-0.25%
2020/10/06	14	31.54	0	0.00	31.60	14	5,148	0.27%
2020/09/30	2	31.60	1	31.60	31.65	1	5,360	0.02%
2020/09/29	1	31.30	0	0.00	31.40	1	5,471	0.02%
2020/09/28	1	31.30	0	0.00	31.35	1	5,586	0.02%
2020/09/25	9	30.70	0	0.00	30.75	9	5,650	0.16%
2020/09/24	9	30.61	0	0.00	30.35	9	5,649	0.16%
2020/09/23	7	31.59	3	31.60	31.55	4	5,589	0.07%
2020/09/22	0	0.00	1	31.80	31.60	-1	5,664	-0.02%
2020/09/21	1.3	32.01	0	0.00	31.90	1.3	5,691	0.02%
2020/09/18	4	31.88	65	31.99	32.00	-61	5,704	-1.07%
2020/09/17	12	32.05	0	0.00	32.00	12	5,739	0.21%
2020/09/16	0	0.00	3	32.18	32.15	-3	5,808	-0.05%
2020/09/15	0	0.00	3.5	32.16	32.15	-3.5	5,947	-0.06%
2020/09/11	1	31.90	0	0.00	31.95	1	6,242	0.02%
2020/09/10	1	32.20	0	0.00	32.20	1	6,352	0.02%
2020/09/09	2	32.13	0	0.00	32.15	2	6,405	0.03%
2020/09/08	0	0.00	71	32.55	32.40	-71	6,434	-1.10%
2020/09/07	3	32.40	50	32.55	32.40	-47	6,545	-0.72%
2020/09/04	1	32.35	0	0.00	32.35	1	6,672	0.01%
2020/09/03	1	32.55	1	32.55	32.55	0	6,689	0.00%
2020/09/02	0	0.00	5	32.43	32.45	-5	6,747	-0.07%
2020/08/31	0	0.00	1	32.85	32.50	-1	6,974	-0.01%
2020/08/28	1	32.55	0	0.00	32.60	1	6,963	0.01%
2020/08/27	1	32.55	1	32.60	32.60	0	7,065	0.00%
2020/08/26	4	32.93	0	0.00	32.85	4	7,156	0.06%
2020/08/25	4	33.00	7	32.76	33.00	-3	7,334	-0.04%
2020/08/24	0	0.00	41	32.35	32.35	-41	7,559	-0.54%
2020/08/21	1	32.55	3	32.65	32.60	-2	7,857	-0.03%
2020/08/20	3	32.38	12	32.43	32.35	-9	8,286	-0.11%
2020/08/19	1	33.40	1	33.55	33.20	0	8,499	0.00%
2020/08/18	17	33.49	0	0.00	33.45	17	8,829	0.19%
2020/08/17	3	33.97	1	33.85	33.95	2	8,870	0.02%
2020/08/14	60	33.79	3	33.67	33.95	57	9,002	0.63%
2020/08/13	20	32.60	14	32.64	32.70	6	8,977	0.07%
2020/08/12	11	32.29	1	32.30	32.25	10	9,114	0.11%
2020/08/11	6	32.29	1	32.40	32.20	5	9,109	0.05%
2020/08/10	1	32.30	1	32.50	32.60	0	9,056	0.00%
2020/08/07	9	32.69	1	32.95	32.45	8	9,038	0.09%
2020/08/06	27	33.51	0	0.00	33.00	27	8,906	0.30%
2020/08/05	9	33.55	10	33.75	33.30	-1	8,831	-0.01%
2020/08/04	0	0.00	3	33.07	33.30	-3	8,797	-0.03%
2020/08/03	16	33.03	0	0.00	32.95	16	8,789	0.18%
2020/07/31	5	33.52	0	0.00	33.30	5	8,736	0.06%
2020/07/30	5	33.40	0	0.00	33.35	5	8,663	0.06%
2020/07/29	2	33.60	0	0.00	33.55	2	8,611	0.02%
2020/07/28	10	33.68	0.9	33.90	33.80	9.2	8,578	0.11%
2020/07/27	9.3	34.14	7	34.20	34.05	2.3	8,606	0.03%
2020/07/24	5	34.60	1	34.60	34.60	4	8,637	0.05%
2020/07/23	0	0.00	2	34.70	34.80	-2	8,675	-0.02%
2020/07/22	5.3	34.86	2	34.85	34.80	3.3	8,716	0.04%
2020/07/21	1.2	34.99	0	0.00	34.95	1.2	8,690	0.01%
2020/07/20	6	34.83	5	34.65	34.90	1	8,684	0.01%
2020/07/17	0.1	35.35	32	35.00	35.00	-31.9	8,719	-0.37%
2020/07/16	3	34.95	0	0.00	34.80	3	8,743	0.03%
2020/07/15	11	35.26	1	35.40	35.25	10	8,686	0.12%
2020/07/14	6	34.83	1	34.90	34.70	5	8,641	0.06%
2020/07/13	6	35.09	40	35.15	35.20	-34	8,580	-0.40%
2020/07/10	5	35.54	0	0.00	35.40	5	8,536	0.06%
2020/07/09	5.1	36.11	2	36.05	36.05	3.1	8,495	0.04%
2020/07/07	15	37.00	10	37.00	37.15	5	8,331	0.06%
2020/07/06	0	0.00	53	37.15	37.15	-53	8,400	-0.63%
2020/07/03	12	37.00	0	0.00	37.05	12	8,455	0.14%
2020/07/02	3	36.68	1	36.80	36.75	2	8,519	0.02%
2020/06/30	2	36.50	2	36.45	36.50	0	8,447	0.00%
2020/06/29	2	36.50	0	0.00	36.50	2	8,476	0.02%
2020/06/24	10	36.70	1	37.15	36.85	9	8,512	0.11%
2020/06/23	8	36.49	31	36.45	36.55	-23	8,468	-0.27%
2020/06/22	3	36.20	20	36.45	36.15	-17	8,436	-0.20%
2020/06/19	2.5	36.72	0	0.00	36.50	2.5	8,394	0.03%
2020/06/18	22	36.82	3	36.87	36.80	19	8,374	0.23%
2020/06/17	2	37.03	0	0.00	37.20	2	8,354	0.02%
2020/06/16	9	37.32	0	0.00	37.55	9	8,408	0.11%
2020/06/15	0	0.00	1	37.05	37.05	-1	8,556	-0.01%
2020/06/12	23	37.31	66	37.32	37.50	-43	8,674	-0.50%
2020/06/11	40	38.26	2	38.15	38.00	38	8,813	0.43%
2020/06/10	50	38.60	0	0.00	38.50	50	8,780	0.57%
2020/06/09	100	38.47	25	38.57	38.50	75	9,065	0.83%
2020/06/08	4	38.76	3	38.73	38.75	1	9,199	0.01%
2020/06/05	0.2	38.65	52	38.65	38.65	-51.9	9,102	-0.57%
2020/06/04	3	38.43	1	38.30	38.40	2	9,142	0.02%
2020/06/03	3	38.28	0	0.00	38.40	3	9,192	0.03%
2020/06/02	14	38.15	14	38.18	38.15	0	9,169	0.00%
2020/06/01	47	38.56	1	38.25	38.30	46	9,129	0.50%
2020/05/29	25.1	37.98	2	38.30	37.70	23.1	9,010	0.26%
2020/05/28	31	38.77	6	38.84	38.45	25	8,816	0.28%
2020/05/27	7	39.39	14	39.32	39.30	-7	8,620	-0.08%
2020/05/26	11	38.07	10	37.92	38.25	1	8,258	0.01%
2020/05/25	1	36.40	147	36.87	37.30	-146	8,000	-1.82%	大賣/鉅額交易
2020/05/22	35	35.85	4	35.80	35.45	31	7,693	0.40%
2020/05/21	92	36.01	2	35.90	36.10	90	7,691	1.17%
2020/05/20	2.1	35.08	20	34.95	35.10	-17.9	7,521	-0.24%
2020/05/19	22	34.66	1	34.60	34.55	21	7,388	0.28%
2020/05/15	1	33.30	0	0.00	33.50	1	7,222	0.01%
2020/05/08	3	33.45	2	33.50	33.50	1	7,211	0.01%
2020/05/07	0	0.00	2	33.35	33.45	-2	7,261	-0.03%
2020/05/05	4	33.49	0	0.00	33.35	4	7,266	0.06%
2020/05/04	8	33.39	1	33.45	33.45	7	7,260	0.10%
2020/04/30	12	34.26	7	34.34	34.10	5	7,241	0.07%
2020/04/29	1	34.05	24	33.84	34.00	-23	7,203	-0.32%
2020/04/28	5	33.05	1	33.00	33.05	4	7,169	0.06%
2020/04/27	0	0.00	3	32.05	32.25	-3	7,344	-0.04%
2020/04/24	25	31.56	0	0.00	31.50	25	7,326	0.34%
2020/04/23	0	0.00	15	31.90	31.75	-15	7,357	-0.20%
2020/04/22	3	31.13	3	31.65	31.60	0	7,357	0.00%
2020/04/21	34	31.79	2	32.05	31.50	32	7,353	0.44%
2020/04/20	22	32.03	3	32.15	32.35	19	7,329	0.26%
2020/04/17	23	32.60	9	32.62	32.25	14	7,385	0.19%
2020/04/16	3	32.00	2	32.10	32.15	1	7,387	0.01%
2020/04/15	4	32.38	0	0.00	32.45	4	7,373	0.05%
2020/04/14	1	31.70	3	31.75	31.85	-2	7,344	-0.03%
2020/04/13	5	31.29	1	31.40	31.05	4	7,312	0.05%
2020/04/10	5	31.53	0	0.00	31.65	5	7,340	0.07%
2020/04/09	52	31.22	49	31.80	31.65	3	7,379	0.04%
2020/04/08	1	29.80	2	29.95	30.00	-1	7,202	-0.01%
2020/04/07	6	29.03	1	29.10	28.85	5	7,087	0.07%
2020/04/06	2	28.25	0	0.00	28.40	2	7,010	0.03%
2020/04/01	2	28.50	0	0.00	28.35	2	7,012	0.03%
2020/03/31	1	28.85	0	0.00	28.75	1	7,040	0.01%
2020/03/30	0	0.00	10	28.53	28.70	-10	7,059	-0.14%
2020/03/27	1	29.65	0	0.00	29.45	1	7,307	0.01%
2020/03/26	10	29.65	9	29.24	29.40	1	7,663	0.01%
2020/03/25	9.5	29.62	5	29.56	29.55	4.5	7,874	0.06%
2020/03/24	2.2	28.94	0	0.00	28.90	2.2	7,785	0.03%
2020/03/23	1	27.95	0	0.00	27.80	1	7,672	0.01%
2020/03/20	14	27.89	5	27.70	27.55	9	7,571	0.12%
2020/03/19	4.1	26.84	4	26.76	27.05	0.1	7,399	0.00%
2020/03/18	6.2	27.64	3	27.80	27.80	3.2	7,203	0.04%
2020/03/17	69	28.67	20	28.60	28.40	49	7,053	0.69%
2020/03/16	51	29.72	1	29.95	29.60	50	6,780	0.74%
2020/03/13	8.2	28.85	3	28.87	29.70	5.2	6,662	0.08%
2020/03/12	1.5	31.30	205	31.22	31.10	-203.5	6,318	-3.22%	大賣/鉅額交易
2020/03/10	2	32.30	1	32.80	32.65	1	5,987	0.02%
2020/03/09	1	33.00	0	0.00	33.00	1	5,850	0.02%
2020/03/05	2	34.15	0	0.00	34.35	2	5,609	0.04%
2020/03/04	2	33.73	0	0.00	34.25	2	5,566	0.04%
2020/03/03	21	33.82	0	0.00	33.65	21	5,480	0.38%
2020/03/02	0	0.00	1	33.90	33.70	-1	5,379	-0.02%
2020/02/27	1	34.50	1	34.30	34.50	0	5,370	0.00%
2020/02/26	1	34.60	0	0.00	34.55	1	5,273	0.02%
2020/02/25	1	35.10	0	0.00	35.00	1	5,194	0.02%
2020/02/24	17	34.99	26	35.05	35.10	-9	5,187	-0.17%
2020/02/21	5	35.51	2	35.53	35.50	3	5,102	0.06%
2020/02/20	15	35.66	0	0.00	35.55	15	5,059	0.30%
2020/02/19	0	0.00	11	36.09	36.05	-11	5,028	-0.22%
2020/02/18	0	0.00	8	35.45	35.65	-8	5,034	-0.16%
2020/02/17	7	35.79	0	0.00	35.60	7	5,032	0.14%
2020/02/14	0	0.00	1	35.95	35.90	-1	5,101	-0.02%
2020/02/13	5	36.00	0	0.00	36.00	5	5,108	0.10%
2020/02/11	10	35.85	0	0.00	35.90	10	5,100	0.20%
2020/02/10	4	35.88	2	36.20	35.80	2	5,115	0.04%
2020/02/07	5	36.20	0	0.00	36.15	5	5,051	0.10%
2020/02/06	3	36.55	0	0.00	36.55	3	5,057	0.06%
2020/02/04	3	35.63	3	36.27	36.20	0	5,041	0.00%
2020/02/03	1	34.90	5	35.35	35.55	-4	5,036	-0.08%
2020/01/31	4	36.35	0	0.00	36.15	4	4,993	0.08%
2020/01/30	3	36.60	5.3	36.75	36.05	-2.3	4,953	-0.05%
2020/01/20	2	39.05	1	39.00	38.95	1	4,730	0.02%
2020/01/17	0	0.00	2	38.80	39.00	-2	4,737	-0.04%
2020/01/16	1	38.80	0	0.00	38.80	1	4,719	0.02%
2020/01/15	2	38.75	2	38.90	38.55	0	4,738	0.00%
2020/01/14	1	38.85	2	39.00	38.80	-1	4,733	-0.02%
2020/01/13	1	38.80	14	38.93	38.80	-13	4,708	-0.28%
2020/01/10	12	38.47	3	38.47	38.25	9	4,654	0.19%
2020/01/09	7	38.10	3	38.20	38.15	4	4,598	0.09%
2020/01/08	1	37.60	0	0.00	37.50	1	4,609	0.02%
2020/01/07	3	37.95	0	0.00	37.90	3	4,575	0.07%
2020/01/06	1	38.35	4	38.24	37.90	-3	4,573	-0.07%
2020/01/03	0	0.00	20	38.74	38.85	-20	4,539	-0.44%
2020/01/02	11	38.25	1	38.25	38.25	10	4,493	0.22%
2019/12/31	0	0.00	2	38.45	38.40	-2	4,541	-0.04%
2019/12/30	3	38.43	2	38.55	38.60	1	4,768	0.02%
2019/12/27	9	38.70	1	38.65	38.60	8	4,795	0.17%
2019/12/26	4	38.45	0	0.00	38.45	4	4,798	0.08%
2019/12/25	4	38.90	15	38.93	38.80	-11	4,861	-0.23%
2019/12/24	2.1	39.77	24	39.98	39.20	-21.9	4,788	-0.46%
2019/12/23	21	39.07	26	38.73	39.70	-5	4,536	-0.11%
2019/12/20	14.3	37.40	40	37.57	38.15	-25.7	4,277	-0.60%
2019/12/19	2	36.33	1	36.25	36.30	1	4,074	0.02%
2019/12/18	31	36.30	1	36.40	36.30	30	4,092	0.73%
2019/12/16	0	0.00	2	36.00	36.20	-2	4,148	-0.05%
2019/12/13	1	36.30	10	36.25	36.10	-9	4,156	-0.22%
2019/12/12	63	36.23	10	36.45	36.30	53	4,172	1.27%
2019/12/10	0	0.00	0	35.80	35.65	0	4,270	0.00%
2019/12/09	10	35.75	0	0.00	35.70	10	4,603	0.22%
2019/12/06	1.3	35.91	0	0.00	35.85	1.3	4,796	0.03%
2019/12/02	0	0.00	0.1	36.15	36.10	-0.1	5,136	0.00%
2019/11/29	3	35.98	0	0.00	35.95	3	5,162	0.06%
2019/11/28	0	0.00	1	36.20	36.20	-1	5,161	-0.02%
2019/11/27	0	0.00	2	36.18	36.15	-2	5,314	-0.04%
2019/11/26	2	36.28	0	0.00	36.05	2	5,395	0.04%
2019/11/25	17	36.46	1	36.35	36.35	16	5,389	0.30%
2019/11/22	0	0.00	14	36.33	36.45	-14	5,478	-0.26%
2019/11/21	10.5	35.83	0	0.00	36.40	10.5	5,538	0.19%
2019/11/18	2	35.73	1	35.95	36.05	1	5,999	0.02%
2019/11/14	0	0.00	1.1	35.19	35.30	-1.1	6,216	-0.02%
2019/11/13	16	35.52	0	0.00	35.20	16	6,446	0.25%
2019/11/12	1	36.10	0	0.00	36.40	1	6,715	0.01%
2019/11/11	1	36.35	0	0.00	36.30	1	6,819	0.01%
2019/11/08	1	36.00	1	36.45	36.50	0	6,906	0.00%
2019/11/07	1	36.35	1	36.40	36.40	0	6,949	0.00%
2019/11/06	2	36.30	0	0.00	36.30	2	6,964	0.03%
2019/11/05	2	36.16	1	36.35	36.35	1	6,996	0.01%
2019/11/01	2	35.98	0	0.00	36.00	2	7,134	0.03%
2019/10/31	1	35.95	0.1	36.15	36.05	0.9	7,206	0.01%
2019/10/30	1	35.80	2	35.83	35.95	-1	7,225	-0.01%
2019/10/29	4	35.60	3	35.70	35.85	1	7,215	0.01%
2019/10/28	4	35.90	0	0.00	35.85	4	7,216	0.06%
2019/10/25	51	35.90	11	35.85	35.85	40	7,287	0.55%
2019/10/24	1.3	35.44	2	35.53	35.65	-0.7	7,336	-0.01%
2019/10/23	1	35.50	1	35.25	35.25	0	7,447	0.00%
2019/10/22	1	35.70	1	35.70	35.70	0	7,517	0.00%
2019/10/21	1	35.05	2	35.28	35.35	-1	7,622	-0.01%
2019/10/17	33.1	35.60	2	35.60	35.45	31.1	7,715	0.40%
2019/10/16	1	35.15	2	35.58	35.65	-1	7,727	-0.01%
2019/10/15	1	34.95	23	35.11	35.25	-22	7,743	-0.28%
2019/10/14	1	34.80	1	35.10	35.05	0	7,774	0.00%
2019/10/09	61.1	34.65	1	34.65	34.70	60.1	7,766	0.77%
2019/10/08	21	34.68	0	0.00	34.60	21	7,801	0.27%
2019/10/07	1	35.75	0	0.00	35.05	1	7,855	0.01%
2019/10/04	3.5	35.19	5	35.61	35.55	-1.5	7,834	-0.02%
2019/10/03	9	34.11	1	34.00	34.15	8	7,590	0.11%
2019/10/02	1.2	34.46	1	34.45	34.40	0.2	7,546	0.00%
2019/10/01	15	35.05	1	35.00	35.00	14	7,485	0.19%
2019/09/27	20	35.43	2	35.30	35.30	18	7,363	0.24%
2019/09/25	6	35.49	1	35.40	35.45	5	7,696	0.06%
2019/09/24	7	36.06	2	36.05	36.05	5	7,775	0.06%
2019/09/23	24	36.67	3	36.55	36.40	21	7,764	0.27%
2019/09/20	4	36.68	2	36.60	36.60	2	7,799	0.03%
2019/09/19	16	36.48	1.3	36.64	36.75	14.8	7,760	0.19%
2019/09/18	10	36.80	0	0.00	36.60	10	7,738	0.13%
2019/09/17	2	36.68	1	36.80	36.85	1	7,752	0.01%
2019/09/16	3.2	36.75	0	0.00	36.75	3.2	7,835	0.04%
2019/09/12	1	36.80	0	0.00	36.60	1	7,895	0.01%
2019/09/11	3	36.33	2	36.03	36.30	1	7,899	0.01%
2019/09/10	13	37.19	2	36.95	36.90	11	7,699	0.14%
2019/09/09	6	37.85	2	37.98	37.90	4	7,622	0.05%
2019/09/06	2	37.90	10	38.05	38.35	-8	7,669	-0.10%
2019/09/05	1	37.90	0	0.00	38.15	1	7,760	0.01%
2019/09/04	1	37.75	0	0.00	37.90	1	7,908	0.01%
2019/09/03	16	37.85	1	37.85	37.80	15	7,987	0.19%
2019/09/02	3	38.00	12	38.08	37.95	-9	8,115	-0.11%
2019/08/30	12	37.66	10	37.90	37.90	2	8,344	0.02%
2019/08/28	15	37.35	16	37.57	37.45	-1	8,481	-0.01%
2019/08/27	15	36.83	0	0.00	36.95	15	8,774	0.17%
2019/08/26	1	37.05	0	0.00	36.75	1	8,853	0.01%
2019/08/23	7	37.01	3	37.07	37.25	4	9,013	0.04%
2019/08/22	0.1	37.35	0	0.00	37.00	0.1	9,038	0.00%
2019/08/21	10	37.75	2	37.75	37.65	8	9,293	0.09%
2019/08/20	2	37.95	9	38.16	38.30	-7	9,196	-0.08%
2019/08/19	1	38.50	0	0.00	38.30	1	9,228	0.01%
2019/08/16	16.5	38.37	1	39.00	38.40	15.5	9,282	0.17%
2019/08/15	5	38.41	0	0.00	38.00	5	9,293	0.05%
2019/08/14	0	0.00	20	39.90	40.10	-20	9,113	-0.22%
2019/08/13	5	40.19	4	40.00	40.10	1	9,178	0.01%
2019/08/12	0	0.00	2	41.10	41.00	-2	9,170	-0.02%
2019/08/07	3	40.85	20	41.00	41.10	-17	9,683	-0.18%
2019/08/05	0	0.00	2	40.50	41.25	-2	10,153	-0.02%
2019/08/02	1	40.85	10	41.05	41.00	-9	10,138	-0.09%
2019/08/01	0	0.00	1	41.35	41.50	-1	10,186	-0.01%
2019/07/31	2	41.60	0	0.00	41.60	2	10,173	0.02%
2019/07/30	10	41.75	0	0.00	41.75	10	10,202	0.10%
2019/07/29	0.1	41.80	0	0.00	41.65	0.1	10,205	0.00%
2019/07/26	5	41.40	0	0.00	41.45	5	10,132	0.05%
2019/07/25	6	41.86	0	0.00	41.85	6	10,062	0.06%
2019/07/24	4	42.45	0	0.00	42.15	4	9,995	0.04%
2019/07/23	4	43.05	5	43.52	43.45	-1	9,924	-0.01%
2019/07/22	14	43.24	0	0.00	43.15	14	9,817	0.14%
2019/07/18	5	43.40	0	0.00	43.70	5	9,798	0.05%
2019/07/16	5	43.57	0	0.00	43.50	5	10,004	0.05%
2019/07/15	0	0.00	7	43.49	43.85	-7	10,165	-0.07%
2019/07/12	4	43.66	7	43.68	43.70	-3	10,270	-0.03%
2019/07/11	4	44.05	0	0.00	44.00	4	10,293	0.04%
2019/07/10	0	0.00	3	44.63	44.75	-3	10,253	-0.03%
2019/07/08	3	44.22	3	44.05	44.25	0	10,295	0.00%
2019/07/05	1	44.00	0	0.00	44.20	1	10,380	0.01%
2019/07/04	1	44.35	0	0.00	44.20	1	10,453	0.01%
2019/07/03	4.1	44.50	1	44.15	44.15	3.1	10,472	0.03%
2019/07/02	5	43.82	20	43.91	43.65	-15	10,439	-0.14%
2019/07/01	9.3	44.84	20	44.80	44.75	-10.8	10,168	-0.11%
2019/06/27	0	0.00	2	46.25	46.20	-2	10,077	-0.02%
2019/06/26	0	0.00	3	46.00	45.95	-3	10,104	-0.03%
2019/06/24	7	46.24	1.4	46.25	46.25	5.6	10,138	0.05%
2019/06/20	2	46.00	0	0.00	45.80	2	10,080	0.02%
2019/06/19	4	45.98	9	46.18	46.35	-5	10,084	-0.05%
2019/06/18	1.1	46.05	1	46.00	46.00	0.1	10,240	0.00%
2019/06/17	1	45.45	0	0.00	45.40	1	10,337	0.01%
2019/06/14	3	46.07	7	46.32	45.85	-4	10,304	-0.04%
2019/06/12	2.1	46.26	2	46.05	45.25	0.1	10,239	0.00%
2019/06/11	2	46.33	50	46.50	46.60	-48	10,093	-0.48%
2019/06/10	1	46.70	24	46.65	46.95	-23	9,991	-0.23%
2019/06/06	54	46.34	10	46.20	46.65	44	9,936	0.44%
2019/06/05	51	45.44	11	45.39	46.15	40	9,787	0.41%
2019/06/04	2	44.80	32	45.00	44.85	-30	9,755	-0.31%
2019/06/03	39	44.70	6	45.19	45.35	33	9,809	0.34%
2019/05/31	23.1	43.11	31	43.07	43.50	-7.9	9,778	-0.08%
2019/05/30	20	43.07	32	43.02	43.10	-12	9,951	-0.12%
2019/05/29	11	41.79	16	41.41	42.00	-5	9,912	-0.05%
2019/05/28	41.1	42.01	31	41.78	41.00	10.1	10,025	0.10%
2019/05/27	34	42.97	17	42.96	43.05	17	9,964	0.17%
2019/05/24	29	42.92	13	42.54	42.95	16	9,945	0.16%
2019/05/23	15	42.65	6	42.65	42.70	9	9,844	0.09%
2019/05/22	26	42.71	15	42.54	42.70	11	9,671	0.11%
2019/05/21	6	41.37	0	0.00	41.70	6	9,494	0.06%
2019/05/20	23	41.42	20	40.90	40.55	3	9,346	0.03%
2019/05/16	7	40.96	7	41.19	40.45	0	9,115	0.00%
2019/05/15	48	40.73	22	40.70	41.25	26	9,035	0.29%
2019/05/14	6	39.06	2	39.23	39.20	4	8,733	0.05%
2019/05/13	16	38.87	14	38.86	38.95	2	8,592	0.02%
2019/05/07	1.3	37.40	0	0.00	37.35	1.3	8,319	0.02%
2019/05/06	26	37.40	2	37.50	37.40	24	8,304	0.29%
2019/04/29	1	37.30	0	0.00	37.55	1	8,304	0.01%
2019/04/23	2.2	37.19	0	0.00	37.25	2.2	8,386	0.03%
2019/04/22	0	0.00	5	37.60	37.55	-5	8,312	-0.06%
2019/04/19	5	37.00	31	36.83	37.00	-26	8,162	-0.32%
2019/04/18	0	0.00	3	35.90	36.00	-3	7,989	-0.04%
2019/04/17	1	35.40	0	0.00	35.60	1	7,948	0.01%
2019/04/16	0	0.00	5	35.60	35.60	-5	7,872	-0.06%
2019/04/15	15	35.15	0	0.00	35.15	15	7,838	0.19%
2019/04/12	4	35.00	0	0.00	35.10	4	7,876	0.05%
2019/04/11	4	35.11	0	0.00	35.10	4	7,864	0.05%
2019/04/08	2	35.60	0	0.00	35.70	2	7,903	0.03%
2019/04/02	1	35.40	3	35.85	35.85	-2	7,927	-0.03%
2019/04/01	1	35.40	4	35.60	35.45	-3	7,849	-0.04%
2019/03/29	0	0.00	4	36.00	36.00	-4	7,748	-0.05%
2019/03/28	3	35.10	0	0.00	35.60	3	7,759	0.04%
2019/03/26	11	35.13	0	0.00	35.20	11	7,808	0.14%
2019/03/22	0	0.00	2	34.93	35.05	-2	7,862	-0.03%
2019/03/21	7	34.99	61	35.20	35.05	-54	7,814	-0.69%
2019/03/20	63	36.08	0	0.00	35.85	63	7,682	0.82%
2019/03/19	0.1	35.05	0	0.00	35.10	0.1	7,597	0.00%
2019/03/18	1	34.95	0	0.00	34.95	1	7,669	0.01%
2019/03/15	1	34.55	3	35.00	34.90	-2	7,686	-0.03%
2019/03/13	4	34.46	0	0.00	34.45	4	7,578	0.05%
2019/03/08	4	34.26	0	0.00	34.35	4	7,967	0.05%
2019/03/07	28	34.63	23	34.74	34.75	5	8,439	0.06%
2019/03/06	11	34.55	14	34.89	35.00	-3	8,428	-0.04%
2019/03/05	1	33.75	1	33.95	34.45	0	8,237	0.00%
2019/03/04	2	33.25	0	0.00	33.25	2	8,038	0.02%
2019/02/27	3.9	33.00	4.2	32.64	33.00	-0.3	8,031	0.00%
2019/02/26	1	32.25	2	32.10	32.20	-1	7,790	-0.01%
2019/02/25	0	0.00	7	31.02	31.00	-7	7,650	-0.09%
2019/02/22	0.2	31.00	0	0.00	31.00	0.2	7,732	0.00%
2019/02/20	0	0.00	1	30.90	31.00	-1	8,001	-0.01%
2019/02/19	0.1	31.05	0	0.00	30.95	0.1	8,135	0.00%
2019/02/18	2	31.10	40	31.15	31.05	-38	8,213	-0.46%
2019/02/15	0.2	31.20	0	0.00	31.10	0.2	8,357	0.00%
2019/01/30	2	31.15	6	31.12	31.15	-4	8,698	-0.05%
2019/01/29	0	0.00	1	31.00	31.00	-1	8,605	-0.01%
2019/01/24	2	30.90	0	0.00	30.90	2	8,783	0.02%
2019/01/18	0	0.00	1	30.85	30.95	-1	9,947	-0.01%
2019/01/15	2	31.23	6	31.00	31.05	-4	10,457	-0.04%
2019/01/14	0	0.00	1	30.65	30.65	-1	10,422	-0.01%
2019/01/11	1	30.80	0	0.00	30.75	1	10,533	0.01%
2019/01/09	0	0.00	10	30.70	30.80	-10	10,863	-0.09%
2019/01/07	0	0.00	1	30.60	30.65	-1	10,963	-0.01%
2019/01/03	1	30.00	0	0.00	30.20	1	11,275	0.01%
2019/01/02	1	30.10	0	0.00	30.20	1	11,309	0.01%
2018/12/28	1	30.50	0	0.00	30.55	1	11,396	0.01%
2018/12/27	0	0.00	1	30.10	30.15	-1	11,526	-0.01%
2018/12/26	1	29.70	2	29.70	29.60	-1	11,643	-0.01%
2018/12/25	11	30.01	0	0.00	29.90	11	11,699	0.09%
2018/12/24	1	30.60	0	0.00	30.55	1	11,796	0.01%
2018/12/21	10	30.50	0	0.00	30.70	10	12,358	0.08%
2018/12/20	1	30.60	0	0.00	30.60	1	12,439	0.01%
2018/12/19	6	30.63	0.8	30.90	30.75	5.2	12,609	0.04%
2018/12/18	0	0.00	10	31.05	30.70	-10	12,853	-0.08%
2018/12/14	1	30.85	1	30.80	30.75	0	12,925	0.00%
2018/12/13	40	30.83	1	30.85	30.85	39	12,911	0.30%
2018/12/12	1	30.45	0	0.00	30.35	1	12,868	0.01%
2018/12/11	0	0.00	0.2	30.25	30.15	-0.2	12,726	0.00%
2018/12/10	1	30.30	4	30.31	30.15	-3	12,583	-0.02%
2018/12/07	3	30.62	0	0.00	30.55	3	12,512	0.02%
2018/12/06	6	30.73	0	0.00	30.55	6	12,552	0.05%
2018/12/05	11	30.84	0	0.00	31.00	11	12,475	0.09%
2018/12/04	20	31.30	20	31.45	31.35	0	12,369	0.00%
2018/12/03	20.2	31.62	32	31.59	31.45	-11.8	12,293	-0.10%
2018/11/30	23	30.90	25	31.81	30.90	-2	12,015	-0.02%
2018/11/29	10	30.55	0	0.00	30.85	10	11,377	0.09%
2018/11/28	1	31.10	0	0.00	31.10	1	11,210	0.01%
2018/11/27	3	30.97	0	0.00	30.85	3	11,055	0.03%
2018/11/26	15	31.50	10	31.20	31.20	5	10,979	0.05%
2018/11/22	1	32.60	24	32.00	31.70	-23	10,775	-0.21%
2018/11/21	2	32.70	4	32.71	32.60	-2	10,602	-0.02%
2018/11/20	11	33.23	3	33.03	33.10	8	10,498	0.08%
2018/11/19	0	0.00	9	32.99	32.85	-9	10,461	-0.09%
2018/11/16	0	0.00	13	32.42	32.55	-13	10,410	-0.12%
2018/11/15	3	32.00	7	32.10	31.90	-4	10,355	-0.04%
2018/11/14	2	32.00	17	31.74	32.00	-15	10,300	-0.15%
2018/11/13	1	31.35	5	31.35	31.30	-4	10,161	-0.04%
2018/11/12	1	31.55	10	31.60	31.35	-9	10,092	-0.09%
2018/11/09	1	30.90	2	31.18	31.10	-1	10,032	-0.01%
2018/11/08	12	30.77	1	31.40	30.95	11	10,009	0.11%
2018/11/07	11	31.20	26	31.57	31.15	-15	9,901	-0.15%
2018/11/06	2.1	30.37	0	0.00	30.30	2.1	9,557	0.02%
2018/11/05	0	0.00	3	30.33	30.55	-3	9,609	-0.03%
2018/11/02	2	30.40	11	30.61	30.55	-9	9,579	-0.09%
2018/11/01	8	30.24	7	30.42	30.00	1	9,521	0.01%
2018/10/31	2	30.70	122	30.53	30.70	-120	9,368	-1.28%	大賣/鉅額交易
2018/10/30	79	30.23	8	30.68	30.35	71	9,227	0.77%
2018/10/29	72	30.42	33	30.35	30.90	39	8,839	0.44%
2018/10/26	5	29.50	2	29.65	29.50	3	8,379	0.04%
2018/10/25	2	29.25	8	28.79	28.85	-6	8,182	-0.07%
2018/10/24	1	29.25	3	28.90	29.25	-2	8,066	-0.02%
2018/10/23	1	29.35	8	29.49	29.05	-7	8,025	-0.09%
2018/10/22	8	29.48	35	29.42	29.15	-27	7,724	-0.35%
2018/10/19	34	29.16	21	29.53	29.05	13	7,663	0.17%
2018/10/18	33	29.39	24	29.32	29.60	9	7,530	0.12%
2018/10/17	3	27.90	0	0.00	27.70	3	7,206	0.04%
2018/10/15	2	27.45	9	27.50	27.40	-7	7,120	-0.10%
2018/10/12	0	0.00	2	28.50	28.40	-2	7,056	-0.03%
2018/10/11	1	27.30	0	0.00	27.05	1	6,948	0.01%
2018/10/09	1	28.55	36	28.55	28.50	-35	6,786	-0.52%
2018/10/08	35	28.58	16	28.27	28.55	19	6,735	0.28%
2018/10/05	6	28.28	1	27.90	28.35	5	6,666	0.08%
2018/10/04	2	28.98	0	0.00	28.95	2	6,444	0.03%
2018/10/03	7	29.97	5	29.79	29.80	2	6,320	0.03%
2018/10/02	1.3	29.50	0	0.00	29.50	1.3	6,271	0.02%
2018/10/01	12	30.30	8	30.18	30.25	4	6,159	0.06%
2018/09/28	25.4	29.71	19	29.94	29.90	6.4	6,166	0.10%
2018/09/27	2	28.60	2	28.60	29.00	0	6,027	0.00%
2018/09/26	4.3	28.21	0	0.00	28.55	4.3	5,961	0.07%
2018/09/25	1	27.85	12	27.74	28.05	-11	5,714	-0.19%
2018/09/21	0	0.00	5	26.85	26.95	-5	5,414	-0.09%
2018/09/20	0.3	26.45	1	26.45	26.50	-0.7	5,337	-0.01%
2018/09/14	0	0.00	5	25.75	25.70	-5	5,095	-0.10%
2018/09/11	1	25.45	1	25.40	25.50	0	4,969	0.00%
2018/09/06	2	25.65	0	0.00	25.75	2	4,944	0.04%
2018/09/04	0	0.00	1	25.90	25.90	-1	4,826	-0.02%
2018/08/30	0	0.00	6	25.65	25.65	-6	4,694	-0.13%
2018/08/28	0	0.00	3	25.90	26.00	-3	4,641	-0.06%
2018/08/27	0	0.00	4	26.10	26.15	-4	4,598	-0.09%
2018/08/24	0	0.00	3	26.00	26.15	-3	4,600	-0.07%
2018/08/23	0	0.00	4	25.86	26.10	-4	4,819	-0.08%
2018/08/22	0	0.00	8	25.89	26.00	-8	4,732	-0.17%
2018/08/21	0	0.00	1	25.50	25.50	-1	4,563	-0.02%
2018/08/17	0	0.00	2	25.10	25.15	-2	4,531	-0.04%
2018/08/15	0	25.20	5	25.20	25.20	-5	4,524	-0.11%
2018/08/14	0.2	25.25	3	25.22	25.25	-2.8	4,492	-0.06%
2018/08/06	0.3	24.60	0	0.00	24.60	0.3	4,374	0.01%
2018/07/31	1	24.65	0	0.00	24.85	1	4,281	0.02%
2018/07/30	4	25.06	0	0.00	25.10	4	4,176	0.10%
2018/07/27	1	25.00	19	25.04	25.00	-18	4,077	-0.44%
2018/07/18	0	0.00	22	25.15	25.10	-22	3,933	-0.56%
2018/07/17	0	0.00	2	25.13	25.15	-2	3,878	-0.05%
2018/07/16	1	24.75	0	0.00	24.80	1	3,760	0.03%
2018/07/09	1	24.35	0	0.00	24.35	1	3,557	0.03%
2018/07/06	0	0.00	3	24.37	24.30	-3	3,494	-0.09%
2018/07/05	0	0.00	2	24.25	24.30	-2	3,275	-0.06%
2018/06/29	1	23.75	0	0.00	23.90	1	2,896	0.03%
2018/06/27	1	23.35	0	0.00	23.40	1	2,816	0.04%
2018/06/21	0	23.40	0	0.00	23.60	0	2,792	0.00%
2018/06/19	0	0.00	0.5	23.50	23.40	-0.5	2,793	-0.02%
2018/05/24	0	0.00	5	23.90	23.95	-5	2,299	-0.22%
2018/05/15	0	0.00	1	23.45	23.40	-1	2,352	-0.04%
2018/05/14	0	0.00	1	23.15	23.35	-1	2,391	-0.04%
2018/05/09	0	0.00	10	22.40	22.40	-10	2,295	-0.44%
2018/05/02	0	0.00	9	22.80	22.85	-9	2,357	-0.38%
2018/04/18	0	0.00	0.6	23.20	23.00	-0.6	2,395	-0.03%
2018/04/10	0	0.00	2	22.55	22.55	-2	2,338	-0.09%
2018/04/02	1	22.40	0	0.00	22.40	1	2,376	0.04%
2018/03/31	1	22.40	0	0.00	22.40	1	2,405	0.04%
2018/03/29	1	22.30	0	0.00	22.30	1	2,405	0.04%
2018/03/23	1	22.50	0	0.00	22.45	1	2,363	0.04%
2018/03/21	2	22.75	0	0.00	22.80	2	2,334	0.09%
2018/03/16	1	22.70	0	0.00	22.90	1	2,383	0.04%
2018/03/14	2	22.83	0	0.00	22.80	2	2,361	0.08%
2018/03/13	9	22.65	14	22.58	22.75	-5	2,364	-0.21%
2018/03/12	2	22.55	2.3	22.56	22.60	-0.3	2,365	-0.01%
2018/03/05	2	22.35	0	0.00	22.20	2	2,487	0.08%
2018/03/02	1	22.40	0	0.00	22.55	1	2,467	0.04%
2018/03/01	1	22.45	0	0.00	22.65	1	2,456	0.04%
2018/02/26	1	22.75	0	0.00	22.65	1	2,444	0.04%
2018/02/22	1	22.65	0	0.00	22.70	1	2,508	0.04%
2018/02/09	3	21.88	0	0.00	21.85	3	2,588	0.12%
2018/02/08	1	22.30	0	0.00	22.30	1	2,595	0.04%
2018/02/07	2	22.65	0	0.00	22.35	2	2,598	0.08%
2018/02/06	5	22.46	0	0.00	22.35	5	2,537	0.20%
2018/02/05	1	23.35	0	0.00	23.30	1	2,425	0.04%
2018/01/30	3	23.67	0	0.00	23.65	3	2,499	0.12%
2018/01/26	10	23.85	0	0.00	23.90	10	2,481	0.40%
2018/01/25	15	23.85	0	0.00	23.85	15	2,472	0.61%
2018/01/23	0	0.00	2	23.80	23.85	-2	2,466	-0.08%
2018/01/22	1	23.70	2	23.70	23.80	-1	2,478	-0.04%
2018/01/19	2	23.80	0	0.00	23.85	2	2,480	0.08%
2018/01/17	0	0.00	10	23.87	24.00	-10	2,446	-0.41%
2018/01/16	0	0.00	1	23.80	23.80	-1	2,557	-0.04%
2018/01/15	0	0.00	4	23.80	23.80	-4	2,548	-0.16%
2018/01/11	2	23.60	0	0.00	23.70	2	2,519	0.08%
2018/01/09	0	0.00	3	23.65	23.70	-3	2,511	-0.12%
2018/01/05	0	0.00	2	23.60	23.65	-2	2,586	-0.08%
2018/01/04	6	23.75	0	0.00	23.70	6	2,605	0.23%
2018/01/02	2	23.55	0	0.00	23.65	2	2,722	0.07%