台灣高鐵 (2633)-台新-左楠券商分點個股進出

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
28.55
漲跌
▼0.05
漲幅
-0.17%
成交量
2,280張
產業
上市航運類股
912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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/11/22	20.3	28.60	1	28.55	28.55	19.3	2,898	0.67%
2024/11/21	0.1	28.65	0	0.00	28.60	0.1	2,890	0.00%
2024/11/20	0.1	28.75	0	0.00	28.95	0.1	2,892	0.00%
2024/11/18	0	0.00	6	28.95	28.95	-6	2,940	-0.20%
2024/11/14	2	28.43	0	0.00	28.40	2	3,148	0.06%
2024/11/13	7.1	28.54	3	28.53	28.50	4.1	3,149	0.13%
2024/11/12	3.1	28.60	2	28.80	28.80	1.1	3,168	0.03%
2024/11/08	2	28.80	0	0.00	28.80	2	3,141	0.06%
2024/11/07	3.2	28.89	0	0.00	28.90	3.2	3,181	0.10%
2024/11/06	3	28.90	0	0.00	29.00	3	3,182	0.09%
2024/11/01	8.1	28.90	0	0.00	28.90	8.1	3,380	0.24%
2024/10/30	0.3	29.05	0	0.00	29.15	0.3	3,390	0.01%
2024/10/29	3	28.98	0	0.00	29.15	3	3,375	0.09%
2024/10/28	2.3	29.01	1	29.05	29.00	1.3	3,377	0.04%
2024/10/25	2.1	29.08	0	0.00	29.15	2.1	3,394	0.06%
2024/10/24	7	29.06	2	29.10	29.05	5	3,450	0.14%
2024/10/23	1	29.15	0	0.00	29.10	1	3,495	0.03%
2024/10/22	2	29.15	0	0.00	29.10	2	3,528	0.06%
2024/10/21	3.1	29.25	4	29.30	29.25	-0.9	3,617	-0.02%
2024/10/17	3	29.10	0	0.00	29.05	3	3,790	0.08%
2024/10/16	2.3	29.11	0	0.00	29.05	2.3	3,860	0.06%
2024/10/15	4	29.18	3	29.15	29.25	1	3,928	0.03%
2024/10/14	1	29.10	1.2	29.18	29.20	-0.2	4,003	0.00%
2024/10/11	1	29.20	0	0.00	29.20	1	4,082	0.02%
2024/10/09	2	29.10	0	0.00	29.10	2	4,114	0.05%
2024/10/08	0.3	29.25	0	0.00	29.20	0.3	4,127	0.01%
2024/10/07	2	29.33	11	29.33	29.30	-9	4,140	-0.22%
2024/10/04	2.1	29.33	0	0.00	29.50	2.1	4,140	0.05%
2024/10/01	4	29.49	0	0.00	29.65	4	4,131	0.10%
2024/09/30	1	29.65	0.5	29.77	29.60	0.5	4,165	0.01%
2024/09/27	2	29.58	3	29.55	29.70	-1	4,218	-0.02%
2024/09/26	3	29.70	0.2	29.70	29.65	2.8	4,241	0.07%
2024/09/25	0.1	29.65	0	0.00	29.70	0.1	4,326	0.00%
2024/09/23	0	0.00	1	29.70	29.80	-1	4,542	-0.02%
2024/09/20	0.1	29.55	3	29.63	29.80	-2.9	4,594	-0.06%
2024/09/18	5.1	29.64	0	0.00	29.65	5.1	4,495	0.11%
2024/09/16	4.1	29.59	0	0.00	29.70	4.1	4,560	0.09%
2024/09/12	0.1	29.45	0	0.00	29.70	0.1	4,638	0.00%
2024/09/11	0.1	29.50	0	0.00	29.30	0.1	4,623	0.00%
2024/09/10	1	29.30	0	0.00	29.35	1	4,581	0.02%
2024/09/09	1.1	29.10	0	0.00	29.10	1.1	4,588	0.02%
2024/09/06	1	29.40	3	29.30	29.40	-2	4,580	-0.04%
2024/09/05	3	29.00	4	29.15	29.00	-1	4,604	-0.02%
2024/09/04	7	29.01	0	0.00	29.00	7	4,627	0.15%
2024/09/02	3	29.52	0	0.00	29.50	3	4,593	0.07%
2024/08/30	0.6	29.57	22	29.61	29.90	-21.4	4,624	-0.46%
2024/08/29	1	29.40	1	29.50	29.40	0	4,529	0.00%
2024/08/28	6	29.55	0	0.00	29.50	6	4,537	0.13%
2024/08/27	2	29.58	0	0.00	29.70	2	4,623	0.04%
2024/08/26	0	0.00	1	29.55	29.65	-1	4,694	-0.02%
2024/08/23	2	29.40	0	0.00	29.35	2	4,758	0.04%
2024/08/21	2	29.60	0.5	29.70	29.65	1.5	4,831	0.03%
2024/08/20	1	29.80	0.1	29.90	29.65	1	4,842	0.02%
2024/08/19	8	29.91	2	29.80	29.80	6	4,858	0.12%
2024/08/16	0	0.00	5.2	29.49	29.85	-5.2	4,806	-0.11%
2024/08/15	5	29.29	0	0.00	29.15	5	4,686	0.11%
2024/08/14	3	29.45	0	0.00	29.45	3	4,686	0.06%
2024/08/13	11	29.21	0	0.00	29.20	11	4,684	0.23%
2024/08/09	1	29.20	5	29.25	29.20	-4	4,805	-0.08%
2024/08/08	0.1	29.05	0	0.00	29.00	0.1	4,819	0.00%
2024/08/07	0.7	29.12	519	29.14	29.30	-518.3	4,840	-10.71%	大賣/鉅額交易
2024/08/05	5	28.96	16.8	29.06	28.90	-11.8	4,734	-0.25%
2024/08/02	3.1	29.65	2	29.75	29.85	1.1	4,647	0.02%
2024/08/01	0	0.00	2	29.90	29.90	-2	4,615	-0.04%
2024/07/31	0	0.00	1	29.90	29.75	-1	4,695	-0.02%
2024/07/30	0	0.00	0.5	29.80	29.85	-0.5	4,662	-0.01%
2024/07/29	0	0.00	6	29.82	29.90	-6	4,659	-0.13%
2024/07/26	1	29.60	1	29.55	29.75	0	4,638	0.00%
2024/07/23	0	0.00	1.5	29.85	29.90	-1.5	4,636	-0.03%
2024/07/22	0	0.00	2	29.50	29.65	-2	4,614	-0.04%
2024/07/19	3	29.62	0	0.00	29.65	3	4,545	0.07%
2024/07/18	2	29.60	1	29.60	29.90	1	4,470	0.02%
2024/07/17	7.1	29.69	0	0.00	29.60	7.1	4,396	0.16%
2024/07/16	5	29.80	0	0.00	29.85	5	4,374	0.11%
2024/07/15	12	30.87	0	0.00	30.65	12	4,375	0.27%
2024/07/12	0	0.00	24	30.56	30.75	-24	4,288	-0.56%
2024/07/10	1	30.50	0	0.00	30.50	1	4,305	0.02%
2024/07/09	0	0.00	15	30.60	30.70	-15	4,278	-0.35%
2024/07/08	0	0.00	17	30.75	30.75	-17	4,281	-0.40%
2024/07/05	0	0.00	40	30.78	30.70	-40	4,264	-0.94%
2024/07/04	0	0.00	21	30.65	30.65	-21	4,245	-0.49%
2024/07/02	0	0.00	30	30.40	30.40	-30	4,142	-0.72%
2024/07/01	0	0.00	25	30.56	30.40	-25	4,096	-0.61%
2024/06/28	0.1	30.30	4	30.50	30.40	-3.9	4,024	-0.10%
2024/06/27	1	29.85	203	30.10	30.25	-202	3,894	-5.19%	大賣/鉅額交易
2024/06/26	0.1	29.95	4	29.90	29.90	-3.9	3,822	-0.10%
2024/06/25	0.1	30.10	0	0.00	30.05	0.1	3,818	0.00%
2024/06/24	0	0.00	1	30.00	30.05	-1	3,806	-0.03%
2024/06/21	0	0.00	1	30.00	29.95	-1	3,817	-0.03%
2024/06/20	2	29.88	2	29.90	29.95	0	3,784	0.00%
2024/06/19	1.1	29.95	1	30.00	29.85	0.1	3,778	0.00%
2024/06/18	2	29.90	0	0.00	29.95	2	3,719	0.05%
2024/06/17	0.1	29.95	0	0.00	29.90	0.1	3,734	0.00%
2024/06/14	0	0.00	1	29.85	30.00	-1	3,804	-0.03%
2024/06/12	7	29.82	0	0.00	29.80	7	4,025	0.17%
2024/06/11	2.1	29.90	0	0.00	29.80	2.1	4,030	0.05%
2024/06/07	0	0.00	2	30.00	30.15	-2	4,066	-0.05%
2024/06/06	0	0.00	0.9	29.95	30.00	-0.9	4,074	-0.02%
2024/06/05	0	0.00	2	29.95	29.80	-2	4,088	-0.05%
2024/06/04	1.1	29.85	0	0.00	29.80	1.1	4,067	0.03%
2024/06/03	0	0.00	6	30.00	30.00	-6	4,057	-0.15%
2024/05/31	1	29.75	2	29.98	30.00	-1	4,090	-0.02%
2024/05/30	0.1	29.85	0	0.00	29.65	0.1	3,994	0.00%
2024/05/29	17.2	29.90	1	29.85	29.85	16.2	3,949	0.41%
2024/05/28	4.2	30.01	2	29.95	30.00	2.2	3,945	0.06%
2024/05/27	4.1	30.01	0	0.00	29.95	4.1	4,039	0.10%
2024/05/24	6	30.05	1	30.05	30.05	5	4,010	0.12%
2024/05/23	23	30.20	0	0.00	30.10	23	3,981	0.58%
2024/05/22	2	30.30	1	30.40	30.40	1	3,938	0.03%
2024/05/21	5	30.23	0	0.00	30.15	5	3,956	0.13%
2024/05/20	2	30.50	0	0.00	30.55	2	3,914	0.05%
2024/05/17	0	0.00	2	30.55	30.40	-2	3,912	-0.05%
2024/05/16	1	30.45	4	30.41	30.45	-3	3,879	-0.08%
2024/05/15	1	30.30	21	30.40	30.35	-20	3,835	-0.52%
2024/05/13	10	30.35	6	30.50	30.50	4	3,764	0.11%
2024/05/10	0	0.00	8	30.29	30.35	-8	3,707	-0.22%
2024/05/08	1	30.20	0	0.00	30.35	1	3,694	0.03%
2024/05/07	0	0.00	1	30.25	30.35	-1	3,657	-0.03%
2024/05/06	26	30.41	3.8	30.39	30.50	22.2	3,629	0.61%
2024/04/29	1	30.00	2	29.95	30.05	-1	3,473	-0.03%
2024/04/26	2	29.75	1	29.95	29.95	1	3,451	0.03%
2024/04/25	1	29.80	1	29.75	29.75	0	3,445	0.00%
2024/04/24	14.1	29.85	11	29.88	29.85	3.1	3,461	0.09%
2024/04/23	1.1	29.85	1	29.75	29.75	0.1	3,548	0.00%
2024/04/22	10.2	29.61	0	0.00	29.95	10.2	3,554	0.29%
2024/04/19	7.2	29.36	0	0.00	29.30	7.2	3,489	0.21%
2024/04/18	12	29.61	0	0.00	29.60	12	3,378	0.36%
2024/04/17	2	29.60	0	0.00	29.60	2	3,350	0.06%
2024/04/16	8.1	29.70	0	0.00	29.55	8.1	3,313	0.24%
2024/04/15	1	30.00	0	0.00	30.00	1	3,219	0.03%
2024/04/12	2	30.00	1	30.05	30.15	1	3,206	0.03%
2024/04/11	0	0.00	5	30.09	30.15	-5	3,224	-0.16%
2024/04/10	7	30.10	1	30.15	30.15	6	3,216	0.19%
2024/04/09	1	30.10	1	30.10	30.10	0	3,224	0.00%
2024/04/08	6	29.97	0	0.00	30.10	6	3,219	0.19%
2024/04/03	8	30.00	31	29.95	29.95	-23	3,240	-0.71%
2024/04/02	4	30.13	0	0.00	30.15	4	3,267	0.12%
2024/04/01	1	30.20	0	0.00	30.20	1	3,275	0.03%
2024/03/27	6	30.04	2	30.05	30.00	4	3,220	0.12%
2024/03/26	6	30.00	0	0.00	30.00	6	3,201	0.19%
2024/03/25	5	30.35	0	0.00	30.10	5	3,182	0.16%
2024/03/21	5	30.00	2	29.90	29.95	3	3,144	0.10%
2024/03/19	5	29.88	0	0.00	29.80	5	3,187	0.16%
2024/03/18	0	0.00	5	30.20	30.25	-5	3,123	-0.16%
2024/03/15	2	29.83	1	30.35	30.35	1	3,112	0.03%
2024/03/14	0.1	29.95	0	0.00	30.10	0.1	2,930	0.00%
2024/03/13	0.2	30.05	7.1	30.11	30.15	-6.9	2,907	-0.24%
2024/03/12	0.1	29.95	0	0.00	30.05	0.1	2,842	0.00%
2024/03/11	0.2	29.95	0	0.00	29.90	0.2	2,816	0.01%
2024/03/08	1	29.65	10.1	29.70	29.90	-9.1	2,815	-0.32%
2024/03/07	0	0.00	0.1	29.80	29.70	-0.1	2,803	0.00%
2024/03/06	0	0.00	11	29.80	29.70	-11	2,766	-0.40%
2024/03/04	0	0.00	2	29.80	29.80	-2	2,859	-0.07%
2024/03/01	1.1	29.90	3	29.90	29.90	-1.9	2,870	-0.07%
2024/02/29	3.5	29.66	4	29.89	30.20	-0.5	2,824	-0.02%
2024/02/27	4	29.41	1	29.50	29.50	3	2,689	0.11%
2024/02/26	5	29.54	0	0.00	29.50	5	2,685	0.19%
2024/02/23	6.1	29.40	0	0.00	29.40	6.1	2,687	0.23%
2024/02/22	4.1	29.40	1	29.50	29.35	3.1	2,713	0.11%
2024/02/21	0.1	29.55	0	0.00	29.45	0.1	2,677	0.00%
2024/02/20	2	29.35	1	29.40	29.35	1	2,686	0.04%
2024/02/19	5	29.44	8	29.47	29.50	-3	2,694	-0.11%
2024/02/16	2	29.33	6	29.38	29.45	-4	2,726	-0.15%
2024/02/15	8.3	29.44	0	0.00	29.35	8.3	2,717	0.31%
2024/02/05	0.3	29.72	0	0.00	29.75	0.3	2,630	0.01%
2024/01/31	13.2	29.55	1	29.55	29.55	12.2	2,660	0.46%
2024/01/30	1	29.70	2	29.70	29.70	-1	2,649	-0.04%
2024/01/29	1	29.80	1	29.80	29.80	0	2,681	0.00%
2024/01/26	0	0.00	1	29.75	29.85	-1	2,691	-0.04%
2024/01/25	1.1	29.60	0	0.00	29.60	1.1	2,710	0.04%
2024/01/24	1	29.70	0	0.00	29.75	1	2,697	0.04%
2024/01/22	2.1	29.65	0	0.00	29.70	2.1	2,807	0.07%
2024/01/18	2	29.33	0	0.00	29.35	2	2,973	0.07%
2024/01/17	18.3	29.47	2	29.55	29.30	16.3	2,977	0.55%
2024/01/16	1.1	29.90	1	29.85	29.85	0.1	2,909	0.00%
2024/01/11	0	0.00	1	30.10	30.05	-1	2,994	-0.03%
2024/01/10	7	30.01	1	30.10	30.10	6	3,018	0.20%
2024/01/08	0	0.00	0.1	30.30	30.20	-0.1	3,053	0.00%
2024/01/05	9.1	30.01	0	0.00	30.15	9.1	3,060	0.30%
2024/01/04	2.1	30.33	1	30.35	30.35	1.1	3,048	0.04%
2024/01/03	0.1	30.60	1	30.45	30.40	-0.9	3,105	-0.03%
2024/01/02	1	30.70	7	30.65	30.80	-6	3,088	-0.19%
2023/12/29	0	0.00	2	30.70	30.70	-2	3,097	-0.06%
2023/12/28	0	0.00	2.7	30.63	30.65	-2.7	3,101	-0.09%
2023/12/27	1	30.45	0	0.00	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	0.00	1	30.35	30.35	-1	3,063	-0.03%
2023/12/22	0	0.00	8	30.10	30.15	-8	3,060	-0.26%
2023/12/21	3.1	30.20	0	0.00	30.20	3.1	3,055	0.10%
2023/12/19	0.3	30.12	0	0.00	30.15	0.3	3,049	0.01%
2023/12/18	5.1	30.25	0	0.00	30.15	5.1	3,105	0.16%
2023/12/15	10.1	30.37	0	0.00	30.40	10.1	3,095	0.33%
2023/12/14	5	30.46	0.1	30.50	30.40	5	3,068	0.16%
2023/12/13	10.1	30.55	1.4	30.40	30.40	8.7	3,054	0.28%
2023/12/12	0	0.00	1.1	30.50	30.60	-1.1	3,255	-0.03%
2023/12/11	2	30.35	1	30.45	30.45	1	3,327	0.03%
2023/12/07	0.1	30.15	14	30.10	30.15	-13.9	3,341	-0.42%
2023/12/06	0.1	30.20	0	0.00	30.10	0.1	3,347	0.00%
2023/12/05	0	0.00	1	30.15	30.15	-1	3,348	-0.03%
2023/12/04	0.5	30.15	0	0.00	30.00	0.5	3,339	0.01%
2023/12/01	0	30.00	0	0.00	29.95	0	3,340	0.00%
2023/11/30	0	30.00	0	0.00	30.10	0	3,435	0.00%
2023/11/29	2.1	30.05	0	0.00	29.85	2.1	3,341	0.06%
2023/11/28	0.1	30.19	2	30.15	30.15	-1.9	3,297	-0.06%
2023/11/27	1	29.95	2.3	30.02	29.85	-1.3	3,346	-0.04%
2023/11/24	0.1	30.05	1	30.00	29.90	-0.9	3,334	-0.03%
2023/11/21	0	0.00	28	30.40	30.40	-28	3,343	-0.84%
2023/11/20	0	0.00	0	30.30	30.30	0	3,301	0.00%
2023/11/17	1.1	30.30	1	30.30	30.30	0.1	3,289	0.00%
2023/11/16	3	30.15	0	0.00	30.30	3	3,254	0.09%
2023/11/13	17	29.99	0	0.00	30.00	17	3,223	0.53%
2023/11/10	0	0.00	1	29.90	29.90	-1	3,229	-0.03%
2023/11/09	1.1	29.90	0	0.00	29.85	1.1	3,244	0.03%
2023/11/06	0.2	30.18	5.1	30.20	30.15	-4.9	3,295	-0.15%
2023/11/03	0	0.00	0.1	29.88	29.90	-0.1	3,264	0.00%
2023/11/02	0	0.00	0.7	29.70	29.70	-0.7	3,274	-0.02%
2023/10/31	1.1	29.41	1	29.40	29.40	0.1	3,350	0.00%
2023/10/27	6.1	29.15	0	0.00	29.25	6.1	3,355	0.18%
2023/10/26	8.2	29.23	0	0.00	29.15	8.2	3,287	0.25%
2023/10/24	4	29.40	0	0.00	29.40	4	3,171	0.13%
2023/10/23	9.1	29.54	0	0.00	29.50	9.1	3,143	0.29%
2023/10/20	4.2	29.73	0	0.00	29.60	4.2	3,131	0.13%
2023/10/19	1	30.00	0	0.00	30.05	1	3,081	0.03%
2023/10/18	0.1	30.15	0	0.00	30.20	0.1	3,075	0.00%
2023/10/16	0	0.00	1	30.30	30.30	-1	3,084	-0.03%
2023/10/04	1.2	29.86	0	0.00	29.85	1.2	3,229	0.04%
2023/10/03	0.2	30.26	0	0.00	30.05	0.2	3,253	0.01%
2023/10/02	2	30.08	1	30.30	30.30	1	3,350	0.03%
2023/09/28	0.1	30.05	0	0.00	29.95	0.1	3,441	0.00%
2023/09/26	0	0.00	1	30.00	30.10	-1	3,486	-0.03%
2023/09/21	9.2	29.90	0	0.00	29.85	9.2	3,596	0.26%
2023/09/20	0.1	30.25	2	30.15	30.15	-1.9	3,577	-0.05%
2023/09/19	15.1	30.31	0	0.00	30.20	15.1	3,584	0.42%
2023/09/18	19	30.55	2	30.78	30.55	17	3,576	0.48%
2023/09/15	15	30.88	42.2	30.96	30.80	-27.2	3,581	-0.76%
2023/09/14	0.5	30.50	6	30.48	30.55	-5.5	3,402	-0.16%
2023/09/13	0	0.00	6.1	30.13	30.25	-6.1	3,336	-0.18%
2023/09/12	0.1	29.85	0	0.00	29.90	0.1	3,339	0.00%
2023/09/11	0	0.00	4	29.76	29.80	-4	3,355	-0.12%
2023/09/08	4	29.45	0	0.00	29.45	4	3,406	0.12%
2023/09/07	1.1	29.55	0	0.00	29.60	1.1	3,424	0.03%
2023/09/06	3.1	29.65	40	29.63	29.55	-37	3,467	-1.07%
2023/09/05	4.1	29.46	0	0.00	29.75	4.1	3,470	0.12%
2023/09/04	1.1	29.76	0	0.00	29.80	1.1	3,419	0.03%
2023/09/01	1	29.90	1	29.90	29.95	0	3,435	0.00%
2023/08/31	23.4	29.82	1	29.95	29.75	22.4	3,461	0.65%
2023/08/30	2	29.90	0	0.00	29.90	2	3,408	0.06%
2023/08/29	1	29.55	1	29.60	29.80	0	3,453	0.00%
2023/08/25	3	30.05	4.2	30.00	29.85	-1.2	3,678	-0.03%
2023/08/24	5	29.60	7	29.63	29.60	-2	3,689	-0.05%
2023/08/23	5	29.45	0	0.00	29.45	5	3,763	0.13%
2023/08/22	1	29.35	0	0.00	29.40	1	3,836	0.03%
2023/08/21	7	29.50	0	0.00	29.40	7	3,887	0.18%
2023/08/17	4	29.05	0	0.00	29.15	4	4,006	0.10%
2023/08/16	2	29.20	45	29.20	29.15	-43	4,051	-1.06%
2023/08/14	7.2	29.30	0	0.00	29.25	7.2	4,345	0.17%
2023/08/11	1	29.75	0	0.00	29.80	1	4,642	0.02%
2023/08/10	3.5	29.85	0	0.00	29.70	3.5	4,863	0.07%
2023/08/09	0	30.05	10	29.95	29.90	-10	5,045	-0.20%
2023/08/08	5	30.00	0	0.00	29.95	5	5,046	0.10%
2023/08/07	5	29.85	0	0.00	29.90	5	5,030	0.10%
2023/08/04	1.2	29.87	3	29.93	29.80	-1.8	5,035	-0.04%
2023/08/02	13.2	30.02	0	0.00	29.95	13.2	4,979	0.27%
2023/08/01	1	30.30	0	0.00	30.20	1	4,914	0.02%
2023/07/31	0	0.00	5	30.20	30.15	-5	4,910	-0.10%
2023/07/28	12	30.36	0	0.00	30.15	12	4,931	0.24%
2023/07/27	1	30.35	2.1	30.35	30.30	-1.1	4,914	-0.02%
2023/07/25	2	30.08	0	0.00	30.05	2	4,970	0.04%
2023/07/24	1	30.05	0	0.00	30.05	1	4,952	0.02%
2023/07/21	1	30.25	0	0.00	30.20	1	4,954	0.02%
2023/07/20	15	30.50	2	30.45	30.50	13	4,982	0.26%
2023/07/19	4	30.31	5	30.50	30.25	-1	4,985	-0.02%
2023/07/18	1.4	30.08	4.6	30.20	30.25	-3.2	4,982	-0.06%
2023/07/17	2.1	30.20	0	0.00	30.15	2.1	4,948	0.04%
2023/07/14	5	30.34	2	30.30	30.25	3	4,967	0.06%
2023/07/13	3	30.65	2	30.38	30.25	1	4,957	0.02%
2023/07/12	8.6	30.82	5	30.75	30.80	3.6	4,956	0.07%
2023/07/11	1	31.05	3.7	31.08	31.20	-2.7	4,949	-0.05%
2023/07/10	10	31.17	15	31.10	31.20	-5	5,036	-0.10%
2023/07/07	9.2	31.16	4	31.10	31.05	5.2	5,016	0.10%
2023/07/06	15.8	31.72	3	31.67	31.55	12.8	4,966	0.26%
2023/07/05	15.2	32.20	0	0.00	32.15	15.2	4,855	0.31%
2023/07/04	2.1	32.30	0	0.00	32.25	2.1	4,854	0.04%
2023/07/03	6	32.19	7	32.40	32.40	-1	4,858	-0.02%
2023/06/30	9.6	31.99	0.1	32.00	32.15	9.5	4,865	0.19%
2023/06/29	7	32.12	1	32.20	32.10	6	4,832	0.12%
2023/06/28	15	32.12	12	32.06	32.15	3	4,837	0.06%
2023/06/27	5	32.25	4	32.43	32.25	1	4,796	0.02%
2023/06/26	5.2	32.50	0	0.00	32.35	5.2	4,801	0.11%
2023/06/21	5	32.55	2	32.50	32.60	3	4,828	0.06%
2023/06/20	19	32.30	0	0.00	32.40	19	4,859	0.39%
2023/06/19	2	32.35	0	0.00	32.35	2	4,868	0.04%
2023/06/16	2	32.35	0	0.00	32.45	2	4,855	0.04%
2023/06/15	7	32.39	1	32.45	32.50	6	4,829	0.12%
2023/06/14	9	32.38	1	32.45	32.35	8	4,924	0.16%
2023/06/13	5	32.50	0	0.00	32.60	5	4,904	0.10%
2023/06/12	11.4	32.46	16	32.50	32.50	-4.6	4,936	-0.09%
2023/06/09	1	32.60	0	0.00	32.90	1	4,939	0.02%
2023/06/08	3	32.62	4	32.78	32.70	-1	4,955	-0.02%
2023/06/07	3	32.93	0	0.00	33.00	3	5,038	0.06%
2023/06/06	7	32.94	0	0.00	33.00	7	5,064	0.14%
2023/06/05	4	32.83	1	32.75	32.80	3	5,112	0.06%
2023/06/02	1	32.90	0	0.00	33.00	1	5,175	0.02%
2023/06/01	1	32.40	1.1	32.55	32.65	-0.1	5,288	0.00%
2023/05/31	5.6	32.46	0	0.00	32.55	5.6	5,290	0.11%
2023/05/30	0	0.00	4	32.73	32.75	-4	5,108	-0.08%
2023/05/29	1.1	32.43	4	32.40	32.40	-2.9	5,129	-0.06%
2023/05/26	8.5	32.68	0	0.00	32.60	8.5	5,127	0.17%
2023/05/25	3	32.93	3	32.88	32.90	0	5,117	0.00%
2023/05/24	6.3	33.19	0	0.00	33.20	6.3	5,080	0.12%
2023/05/23	4	33.19	16	33.09	33.30	-12	5,021	-0.24%
2023/05/22	2.2	32.85	7	32.70	32.95	-4.8	4,966	-0.10%
2023/05/19	2.3	32.84	7	32.72	32.60	-4.7	4,902	-0.10%
2023/05/18	14.2	32.78	4	33.13	32.70	10.2	4,814	0.21%
2023/05/17	3	32.77	51	32.94	33.30	-48	4,601	-1.04%
2023/05/16	2	32.20	18	32.28	32.25	-16	4,258	-0.38%
2023/05/15	0	0.00	45	31.71	31.80	-45	4,032	-1.12%
2023/05/11	1	30.75	0	0.00	30.75	1	3,818	0.03%
2023/05/10	8	30.91	0	0.00	30.95	8	3,817	0.21%
2023/05/09	1	31.15	1	31.10	31.15	0	3,819	0.00%
2023/05/08	0	0.00	6	31.24	31.25	-6	3,838	-0.16%
2023/05/02	0	0.00	12	31.07	31.20	-12	3,976	-0.30%
2023/04/28	10	30.85	6	30.96	31.05	4	4,043	0.10%
2023/04/27	2	30.80	3	30.83	30.85	-1	4,047	-0.02%
2023/04/26	1	30.70	4	30.80	30.85	-3	4,057	-0.07%
2023/04/25	0	0.00	40	30.88	30.75	-40	4,088	-0.98%
2023/04/24	1.5	30.92	9	30.92	30.95	-7.5	4,096	-0.18%
2023/04/21	0	0.00	3	30.85	30.85	-3	4,119	-0.07%
2023/04/19	11	30.61	7	30.74	30.75	4	4,138	0.10%
2023/04/18	0	0.00	1	31.25	31.10	-1	4,123	-0.02%
2023/04/17	0	0.00	8	31.08	31.15	-8	4,101	-0.20%
2023/04/14	6	30.75	17	30.83	30.90	-11	4,034	-0.27%
2023/04/13	1	30.50	33.3	30.75	30.90	-32.3	4,011	-0.81%
2023/04/12	0	0.00	3	30.45	30.50	-3	3,876	-0.08%
2023/04/11	0	0.00	10	30.35	30.40	-10	3,856	-0.26%
2023/04/07	0	0.00	1	30.15	30.15	-1	3,806	-0.03%
2023/04/06	0	0.00	2	30.38	30.20	-2	3,799	-0.05%
2023/03/31	40	30.23	2	30.25	30.25	38	3,790	1.00%
2023/03/30	0	0.00	1	30.15	30.15	-1	3,775	-0.03%
2023/03/29	16	30.00	1	30.00	30.00	15	3,786	0.40%
2023/03/28	2	29.90	0	0.00	29.90	2	3,785	0.05%
2023/03/27	5	30.05	8	30.06	30.00	-3	3,851	-0.08%
2023/03/24	1	30.00	45	29.95	30.05	-44	3,939	-1.12%
2023/03/23	0	0.00	5	29.94	30.00	-5	4,014	-0.12%
2023/03/22	2	29.53	0	0.00	29.55	2	4,040	0.05%
2023/03/21	0	0.00	1	29.60	29.60	-1	4,074	-0.02%
2023/03/20	0	0.00	1	29.55	29.50	-1	4,093	-0.02%
2023/03/17	2	29.28	2	29.60	29.40	0	4,116	0.00%
2023/03/16	4	29.19	16	29.15	29.20	-12	4,021	-0.30%
2023/03/15	4	29.54	0	0.00	29.50	4	4,017	0.10%
2023/03/14	5	29.59	0	0.00	29.60	5	3,989	0.13%
2023/03/10	16	29.70	1	29.95	29.90	15	3,968	0.38%
2023/03/09	0	0.00	1	30.35	30.35	-1	3,903	-0.03%
2023/03/08	0	0.00	5	30.48	30.50	-5	3,970	-0.13%
2023/03/07	0	0.00	17	30.35	30.35	-17	3,919	-0.43%
2023/03/06	5	29.99	51	30.01	30.05	-46	3,871	-1.19%
2023/03/03	0	0.00	1	29.50	29.45	-1	3,761	-0.03%
2023/03/02	5	29.18	3	29.40	29.35	2	3,760	0.05%
2023/03/01	0	0.00	5	29.45	29.30	-5	3,740	-0.13%
2023/02/23	0	0.00	10	29.32	29.25	-10	3,633	-0.28%
2023/02/22	0	0.00	5	29.25	29.20	-5	3,596	-0.14%
2023/02/21	23	29.20	0	0.00	29.25	23	3,602	0.64%
2023/02/20	1	29.10	0	0.00	29.30	1	3,659	0.03%
2023/02/14	0	0.00	1	29.05	29.00	-1	3,792	-0.03%
2023/02/13	0	0.00	1	28.85	28.95	-1	3,800	-0.03%
2023/02/10	6	28.79	0	0.00	28.90	6	3,810	0.16%
2023/02/09	4	28.94	1	28.90	28.90	3	3,801	0.08%
2023/02/07	18	29.07	0	0.00	28.90	18	3,793	0.47%
2023/02/06	2	29.25	0	0.00	29.10	2	3,752	0.05%
2023/02/03	0	0.00	4	29.35	29.35	-4	3,728	-0.11%
2023/02/02	1	29.15	2.4	29.27	29.20	-1.4	3,717	-0.04%
2023/02/01	5	29.13	2	29.33	29.35	3	3,665	0.08%
2023/01/31	0	0.00	3	29.15	29.20	-3	3,621	-0.08%
2023/01/30	7	29.11	7	29.31	29.20	0	3,560	0.00%
2023/01/17	0	0.00	3	29.05	29.10	-3	3,464	-0.09%
2023/01/13	5	28.76	0	0.00	28.80	5	3,434	0.15%
2023/01/12	9	28.69	0	0.00	28.65	9	3,432	0.26%
2023/01/11	5.2	29.04	1	29.20	28.90	4.2	3,418	0.12%
2023/01/10	0	0.00	2	29.25	29.30	-2	3,432	-0.06%
2023/01/09	2	29.15	0	0.00	29.20	2	3,422	0.06%
2023/01/06	15	29.00	0	0.00	29.00	15	3,411	0.44%
2023/01/05	1	28.80	0	0.00	28.85	1	3,416	0.03%
2022/12/30	0	0.00	21	28.75	28.75	-21	3,427	-0.61%
2022/12/29	2	28.65	0	0.00	28.60	2	3,451	0.06%
2022/12/28	1	28.90	0	0.00	28.95	1	3,455	0.03%
2022/12/26	1	29.00	0.4	29.00	29.00	0.6	3,491	0.02%
2022/12/23	8	28.70	0	0.00	28.75	8	3,557	0.22%
2022/12/22	0	0.00	7	28.75	28.90	-7	3,591	-0.19%
2022/12/20	1	28.70	0	0.00	28.70	1	3,599	0.03%
2022/12/19	4	29.01	1	29.05	29.05	3	3,608	0.08%
2022/12/16	1	28.85	12	29.16	29.45	-11	3,553	-0.31%
2022/12/15	14	29.15	4	29.16	29.15	10	3,477	0.29%
2022/12/14	0	0.00	9	28.86	28.95	-9	3,395	-0.27%
2022/12/13	1	28.35	0	0.00	28.45	1	3,325	0.03%
2022/12/07	1	28.35	0	0.00	28.30	1	3,382	0.03%
2022/12/06	1	28.40	0	0.00	28.30	1	3,387	0.03%
2022/12/02	1	28.60	1	28.60	28.60	0	3,343	0.00%
2022/12/01	5	28.66	0	0.00	28.65	5	3,334	0.15%
2022/11/30	0	0.00	1	28.95	28.95	-1	3,289	-0.03%
2022/11/28	5	28.23	2	28.15	28.05	3	3,149	0.10%
2022/11/25	1	28.40	0	0.00	28.55	1	3,126	0.03%
2022/11/24	0	0.00	1	28.35	28.35	-1	3,110	-0.03%
2022/11/23	4	27.99	0	0.00	28.00	4	3,102	0.13%
2022/11/21	12	27.91	0	0.00	27.90	12	3,138	0.38%
2022/11/18	12	28.10	0	0.00	28.00	12	3,116	0.39%
2022/11/16	1	28.20	0	0.00	28.20	1	3,105	0.03%
2022/11/15	1	28.40	1	28.60	28.60	0	3,055	0.00%
2022/11/14	0	0.00	2	28.55	28.60	-2	3,029	-0.07%
2022/11/11	4	28.11	0	0.00	28.20	4	2,955	0.14%
2022/11/10	10	28.00	0	0.00	27.90	10	2,901	0.34%
2022/11/08	1	27.85	0	0.00	28.05	1	2,887	0.03%
2022/11/07	0	0.00	8	27.85	27.95	-8	2,880	-0.28%
2022/11/04	8	27.55	0	0.00	27.80	8	2,881	0.28%
2022/11/01	1	27.90	0	0.00	27.85	1	2,895	0.03%
2022/10/31	3	27.70	8	28.00	28.10	-5	2,932	-0.17%
2022/10/27	1	27.85	0	0.00	27.95	1	2,952	0.03%
2022/10/26	3	27.85	8	27.85	27.80	-5	2,983	-0.17%
2022/10/24	0	0.00	3	27.70	27.40	-3	2,985	-0.10%
2022/10/20	11	27.25	0	0.00	27.40	11	2,974	0.37%
2022/10/19	5	27.62	0	0.00	27.55	5	2,947	0.17%
2022/10/18	2	27.75	8	27.81	28.15	-6	2,920	-0.21%
2022/10/17	5	27.49	2	27.55	27.35	3	2,884	0.10%
2022/10/14	0	0.00	2	27.90	27.80	-2	2,902	-0.07%
2022/10/13	11.3	27.68	0	0.00	27.60	11.3	2,913	0.39%
2022/10/11	0	0.00	0	28.45	28.40	0	2,957	0.00%
2022/10/07	0	28.55	0	0.00	28.55	0	2,970	0.00%
2022/10/05	1	28.45	1	28.55	28.55	0	3,220	0.00%
2022/10/04	7	28.45	0	0.00	28.55	7	3,260	0.21%
2022/09/30	0	0.00	2	28.40	28.50	-2	3,311	-0.06%
2022/09/29	6	28.00	2	28.13	28.25	4	3,301	0.12%
2022/09/28	1	27.90	10	28.00	28.00	-9	3,310	-0.27%
2022/09/26	2.4	27.92	0	0.00	27.90	2.4	3,288	0.07%
2022/09/22	22	28.57	0	0.00	28.50	22	3,303	0.67%
2022/09/20	0	0.00	1	28.95	28.95	-1	3,301	-0.03%
2022/09/19	0	28.80	0	0.00	28.60	0	3,307	0.00%
2022/09/16	2	28.58	1	28.70	29.15	1	3,333	0.03%
2022/09/13	0	0.00	10	29.12	29.20	-10	3,195	-0.31%
2022/09/12	0	0.00	18	28.89	29.00	-18	3,165	-0.57%
2022/09/08	4	28.46	1	28.50	28.60	3	3,217	0.09%
2022/09/07	1	28.25	0	0.00	28.45	1	3,213	0.03%
2022/09/06	4	28.38	0	0.00	28.45	4	3,207	0.12%
2022/09/05	4	28.48	0	0.00	28.40	4	3,210	0.12%
2022/09/02	13	28.56	0	0.00	28.50	13	3,238	0.40%
2022/09/01	6	28.60	2	28.70	28.70	4	3,230	0.12%
2022/08/31	0	0.00	2	28.80	29.20	-2	3,233	-0.06%
2022/08/30	11	28.55	1	28.85	28.85	10	3,229	0.31%
2022/08/29	0.3	28.55	0	0.00	28.55	0.3	3,227	0.01%
2022/08/26	13	28.83	5	28.80	28.95	8	3,219	0.25%
2022/08/25	11	28.84	0	0.00	28.75	11	3,218	0.34%
2022/08/22	10	28.90	0	0.00	29.00	10	3,447	0.29%
2022/08/19	0	0.00	10	29.05	29.20	-10	3,485	-0.29%
2022/08/17	5	28.95	0	0.00	28.85	5	3,523	0.14%
2022/08/16	5.8	28.83	1	28.95	28.95	4.8	3,534	0.14%
2022/08/15	9	28.83	2	28.95	28.90	7	3,592	0.19%
2022/08/12	0	0.00	1	28.85	28.85	-1	3,616	-0.03%
2022/08/11	14	28.84	0	0.00	28.95	14	3,650	0.38%
2022/08/10	3	28.75	0	0.00	28.70	3	3,682	0.08%
2022/08/05	0	0.00	3	29.00	28.90	-3	3,775	-0.08%
2022/08/04	1	28.40	0	0.00	28.45	1	3,853	0.03%
2022/08/03	2	28.75	0	0.00	28.70	2	3,867	0.05%
2022/08/02	0	0.00	3	29.00	28.95	-3	3,908	-0.08%
2022/07/27	0	0.00	13	29.21	29.25	-13	3,948	-0.33%
2022/07/25	0	0.00	4	29.30	29.30	-4	3,988	-0.10%
2022/07/22	0	0.00	6	29.23	29.25	-6	4,020	-0.15%
2022/07/19	1	29.30	0	0.00	29.35	1	4,022	0.02%
2022/07/18	6	29.25	9	29.34	29.45	-3	3,999	-0.08%
2022/07/15	0	0.00	14	29.34	29.30	-14	3,957	-0.35%
2022/07/14	1	29.60	10	29.57	29.30	-9	3,930	-0.23%
2022/07/13	0	0.00	6	28.96	28.90	-6	3,759	-0.16%
2022/07/12	0	0.00	1	28.60	28.65	-1	3,668	-0.03%
2022/07/11	0	0.00	2	28.53	28.55	-2	3,618	-0.06%
2022/07/08	0	0.00	1	28.25	28.60	-1	3,620	-0.03%
2022/07/07	0	0.00	2	28.23	28.10	-2	3,567	-0.06%
2022/07/06	0	0.00	22	27.61	27.65	-22	3,530	-0.62%
2022/07/05	2	27.75	0	0.00	28.05	2	3,515	0.06%
2022/07/04	1	27.85	0	0.00	27.70	1	3,519	0.03%
2022/06/30	10	28.05	2	28.15	28.05	8	3,563	0.22%
2022/06/29	0	0.00	8	28.23	28.45	-8	3,525	-0.23%
2022/06/27	0	0.00	1	28.15	28.15	-1	3,517	-0.03%
2022/06/24	0	0.00	2	27.95	28.15	-2	3,491	-0.06%
2022/06/23	2	27.45	0	0.00	27.50	2	3,434	0.06%
2022/06/21	0	27.60	0	0.00	27.70	0	3,424	0.00%
2022/06/20	3	27.37	1	27.35	27.35	2	3,416	0.06%
2022/06/17	3	27.43	0	0.00	27.75	3	3,406	0.09%
2022/06/16	0	0.00	1	27.95	27.70	-1	3,369	-0.03%
2022/06/10	0	0.00	28	27.80	27.80	-28	3,483	-0.80%
2022/06/08	2	27.95	0	0.00	27.80	2	3,466	0.06%
2022/06/01	0	0.00	2	27.90	27.80	-2	3,619	-0.06%
2022/05/31	2	27.70	1	28.20	27.70	1	3,647	0.03%
2022/05/30	4	28.25	4	28.23	28.25	0	3,484	0.00%
2022/05/27	0.5	28.00	1	28.10	28.15	-0.5	3,498	-0.01%
2022/05/24	3	27.75	0	0.00	27.75	3	3,611	0.08%
2022/05/19	2	27.55	0	0.00	27.55	2	3,589	0.06%
2022/05/18	0	0.00	2	27.33	27.60	-2	3,605	-0.06%
2022/05/13	0	0.00	1	26.65	26.75	-1	3,681	-0.03%
2022/05/12	9	26.51	0	0.00	26.30	9	3,646	0.25%
2022/05/11	5	26.98	0	0.00	26.95	5	3,534	0.14%
2022/05/10	0	0.00	13	27.08	27.15	-13	3,508	-0.37%
2022/05/09	2	27.25	2	27.35	27.25	0	3,507	0.00%
2022/05/06	2	27.75	0	0.00	27.70	2	3,499	0.06%
2022/05/05	10	27.97	0	0.00	28.00	10	3,529	0.28%
2022/05/03	1	27.85	0	0.00	27.85	1	3,652	0.03%
2022/04/29	2	28.00	1	28.00	28.00	1	3,684	0.03%
2022/04/28	3	27.95	0	0.00	28.05	3	3,737	0.08%
2022/04/27	1	28.00	1	28.10	28.00	0	3,740	0.00%
2022/04/26	2	28.20	0	0.00	28.25	2	3,831	0.05%
2022/04/25	3	28.15	0	0.00	28.20	3	3,857	0.08%
2022/04/22	3	28.40	0	0.00	28.55	3	3,853	0.08%
2022/04/21	13	28.44	0	0.00	28.45	13	3,843	0.34%
2022/04/20	0	0.00	4	28.50	28.55	-4	3,846	-0.10%
2022/04/19	1	28.30	3	28.40	28.30	-2	3,828	-0.05%
2022/04/18	3	28.27	0	0.00	28.20	3	3,836	0.08%
2022/04/15	1	28.45	0	0.00	28.40	1	3,838	0.03%
2022/04/14	2	28.60	0	0.00	28.65	2	3,841	0.05%
2022/04/13	0	0.00	0.9	28.55	28.65	-0.9	3,838	-0.02%
2022/04/12	2	28.30	1	28.10	28.35	1	3,810	0.03%
2022/04/11	1	28.20	0	0.00	28.30	1	3,797	0.03%
2022/04/08	1	28.45	0	0.00	28.40	1	3,767	0.03%
2022/04/07	3	28.53	0	0.00	28.45	3	3,739	0.08%
2022/04/06	10	28.60	0	0.00	28.70	10	3,716	0.27%
2022/04/01	3	28.72	0	0.00	28.65	3	3,728	0.08%
2022/03/29	0	0.00	1	28.90	28.90	-1	3,695	-0.03%
2022/03/25	2	28.85	0	0.00	28.80	2	3,696	0.05%
2022/03/24	0	0.00	10	29.00	29.00	-10	3,703	-0.27%
2022/03/22	0	0.00	3.2	29.15	29.20	-3.2	3,850	-0.08%
2022/03/18	0	0.00	3	29.28	29.65	-3	3,911	-0.08%
2022/03/15	1	28.45	0	0.00	28.45	1	3,883	0.03%
2022/03/14	1	28.70	0	0.00	28.70	1	3,899	0.03%
2022/03/11	5	28.60	0	0.00	28.40	5	3,919	0.13%
2022/03/10	0	0.00	1	28.65	28.65	-1	3,951	-0.03%
2022/03/09	1	28.25	1	28.20	28.20	0	3,972	0.00%
2022/03/08	5	28.27	0	0.00	28.05	5	4,013	0.12%
2022/03/07	11	28.64	0	0.00	28.50	11	3,964	0.28%
2022/03/04	1	29.20	0	0.00	29.20	1	4,107	0.02%
2022/03/03	1	29.20	0	0.00	29.35	1	4,174	0.02%
2022/03/01	0	0.00	1	29.50	29.50	-1	4,511	-0.02%
2022/02/25	7	28.95	0	0.00	29.55	7	4,548	0.15%
2022/02/24	9	29.02	0	0.00	29.00	9	4,470	0.20%
2022/02/23	6	29.23	3	29.23	29.15	3	4,498	0.07%
2022/02/22	11	29.10	15	29.05	29.20	-4	4,574	-0.09%
2022/02/21	0	0.00	11	29.35	29.30	-11	4,613	-0.24%
2022/02/18	4	29.60	0	0.00	29.45	4	4,726	0.08%
2022/02/17	0	0.00	11	29.44	29.50	-11	4,710	-0.23%
2022/02/15	1	29.00	0	0.00	29.00	1	4,604	0.02%
2022/02/11	0	0.00	3	29.10	29.15	-3	4,616	-0.06%
2022/02/10	0	0.00	6	29.15	29.20	-6	4,715	-0.13%
2022/02/09	3	28.90	3	28.83	29.15	0	4,741	0.00%
2022/02/07	4	28.39	6	28.55	28.40	-2	4,703	-0.04%
2022/01/26	2	28.35	0	0.00	28.45	2	4,655	0.04%
2022/01/25	9	28.16	1	28.10	28.15	8	4,681	0.17%
2022/01/24	2	28.35	0	0.00	28.45	2	4,593	0.04%
2022/01/21	10	28.55	0	0.00	28.55	10	4,594	0.22%
2022/01/20	11	28.77	0	0.00	28.85	11	4,513	0.24%
2022/01/19	20	28.74	2	28.85	28.80	18	4,486	0.40%
2022/01/18	4	29.08	200	29.05	29.15	-196	4,364	-4.49%	大賣/鉅額交易
2022/01/14	0	0.00	4	29.26	29.25	-4	4,292	-0.09%
2022/01/13	0	0.00	57	29.44	29.45	-57	4,297	-1.33%
2022/01/12	0	0.00	61	29.29	29.35	-61	4,298	-1.42%
2022/01/11	2	29.30	4	29.33	29.35	-2	4,340	-0.05%
2022/01/10	0	0.00	10	29.20	29.20	-10	4,374	-0.23%
2022/01/06	2	29.30	0	0.00	29.40	2	4,408	0.05%
2022/01/04	0	0.00	1	29.25	29.35	-1	4,457	-0.02%
2021/12/30	0	0.00	5	29.54	29.60	-5	4,471	-0.11%
2021/12/29	2	29.60	2	29.50	29.60	0	4,509	0.00%
2021/12/27	0	0.00	2	29.40	29.45	-2	4,559	-0.04%
2021/12/22	3	29.35	1	29.35	29.35	2	4,658	0.04%
2021/12/21	1	29.35	0	0.00	29.35	1	4,661	0.02%
2021/12/17	17	29.24	2	29.20	29.15	15	4,654	0.32%
2021/12/16	3	29.22	0	0.00	29.45	3	4,569	0.07%
2021/12/14	2	29.30	0	0.00	29.30	2	4,733	0.04%
2021/12/13	4	29.55	0	0.00	29.50	4	4,694	0.09%
2021/12/09	12	29.86	0	0.00	29.90	12	4,645	0.26%
2021/12/01	0	0.00	2	29.90	29.90	-2	4,464	-0.04%
2021/11/30	0	0.00	5.3	29.95	29.65	-5.3	4,428	-0.12%
2021/11/29	2	29.58	15	29.72	29.50	-13	4,170	-0.31%
2021/11/26	28	30.18	0	0.00	30.05	28	4,078	0.69%
2021/11/25	38	30.36	10	30.42	30.60	28	3,994	0.70%
2021/11/24	7	29.76	3	29.93	29.95	4	3,739	0.11%
2021/11/23	3	29.67	0.3	29.80	29.60	2.7	3,665	0.07%
2021/11/22	4	29.51	0	0.00	29.70	4	3,635	0.11%
2021/11/19	5	29.42	5.4	29.54	29.40	-0.4	3,579	-0.01%
2021/11/18	4	29.20	0	29.20	29.35	4	3,531	0.11%
2021/11/17	10	29.17	8	29.25	29.20	2	3,482	0.06%
2021/11/16	0	0.00	1	29.05	29.15	-1	3,409	-0.03%
2021/11/15	1	29.10	0	0.00	29.15	1	3,440	0.03%
2021/11/12	0	0.00	7	29.15	29.20	-7	3,471	-0.20%
2021/11/11	0	0.00	7	29.16	29.20	-7	3,512	-0.20%
2021/11/10	6	29.20	0	0.00	29.25	6	3,582	0.17%
2021/11/09	6	29.23	1	29.20	29.35	5	3,603	0.14%
2021/11/08	12	29.10	4	29.10	29.15	8	3,517	0.23%
2021/11/05	2	28.85	0	0.00	29.05	2	3,502	0.06%
2021/11/04	3	28.95	2	29.05	29.00	1	3,519	0.03%
2021/11/03	3	29.00	2	29.05	29.00	1	3,500	0.03%
2021/11/02	1	28.95	0	0.00	28.95	1	3,476	0.03%
2021/10/29	5	29.00	0	0.00	29.05	5	3,419	0.15%
2021/10/28	6	29.05	0	0.00	29.05	6	3,380	0.18%
2021/10/21	0	0.00	0.8	29.45	29.35	-0.8	3,498	-0.02%
2021/10/20	0	0.00	0.2	29.50	29.35	-0.2	3,562	0.00%
2021/10/15	1	29.20	4	29.20	29.35	-3	3,676	-0.08%
2021/10/14	2	29.00	0	0.00	28.85	2	3,685	0.05%
2021/10/12	2	28.78	0	0.00	28.85	2	3,718	0.05%
2021/10/07	0	0.00	1	29.25	29.15	-1	3,704	-0.03%
2021/10/06	3	28.90	0	0.00	28.85	3	3,682	0.08%
2021/10/05	3	29.02	0	0.00	29.00	3	3,641	0.08%
2021/10/04	2	29.00	0	0.00	29.00	2	3,646	0.05%
2021/10/01	16	29.26	1	29.15	29.20	15	3,611	0.42%
2021/09/30	1	29.40	1	29.50	29.60	0	3,587	0.00%
2021/09/29	7	29.54	0	0.00	29.60	7	3,609	0.19%
2021/09/28	3	29.85	0	0.00	29.90	3	3,602	0.08%
2021/09/23	0	0.00	4	29.83	29.85	-4	3,657	-0.11%
2021/09/22	19	29.25	10	29.60	29.35	9	3,673	0.24%
2021/09/17	8	29.20	28	29.98	29.20	-20	3,572	-0.56%
2021/09/16	2	30.00	25	30.00	29.95	-23	3,480	-0.66%
2021/09/13	0	0.00	1	29.70	29.70	-1	3,596	-0.03%
2021/09/08	0	0.00	4	29.64	29.65	-4	4,007	-0.10%
2021/09/07	14	29.66	0	0.00	29.75	14	4,009	0.35%
2021/09/02	5	29.90	0	0.00	29.85	5	4,057	0.12%
2021/09/01	3	30.10	3	30.18	30.15	0	4,071	0.00%
2021/08/31	0	0.00	10	30.08	30.20	-10	4,111	-0.24%
2021/08/30	0	0.00	2	29.95	30.00	-2	4,102	-0.05%
2021/08/26	7	29.69	0	0.00	29.90	7	4,147	0.17%
2021/08/25	1	29.85	6	29.86	30.00	-5	4,210	-0.12%
2021/08/24	0	0.00	10	29.72	29.80	-10	4,251	-0.24%
2021/08/23	1	29.45	3	29.45	29.40	-2	4,287	-0.05%
2021/08/20	9	28.82	2	28.85	28.80	7	4,336	0.16%
2021/08/19	6	28.89	0	0.00	29.05	6	4,446	0.13%
2021/08/18	0	0.00	2	29.20	29.30	-2	4,412	-0.05%
2021/08/17	13	29.02	0	0.00	29.10	13	4,386	0.30%
2021/08/16	3	29.00	5	29.35	29.10	-2	4,374	-0.05%
2021/08/13	4	29.99	17	29.93	30.00	-13	4,365	-0.30%
2021/08/12	11	29.95	0	0.00	29.90	11	4,375	0.25%
2021/08/11	2	29.90	4	30.15	29.95	-2	4,420	-0.05%
2021/08/09	2	30.05	0	0.00	30.10	2	4,708	0.04%
2021/08/05	0	0.00	5	30.20	30.45	-5	4,968	-0.10%
2021/08/04	2	30.33	2	30.40	30.35	0	5,269	0.00%
2021/08/03	1	30.25	0	0.00	30.40	1	5,437	0.02%
2021/08/02	0	0.00	1	30.30	30.35	-1	5,501	-0.02%
2021/07/30	1	30.20	1	30.15	30.35	0	5,530	0.00%
2021/07/28	3	29.82	5	29.90	29.90	-2	5,600	-0.04%
2021/07/27	0	0.00	1	30.35	30.15	-1	5,673	-0.02%
2021/07/26	4	30.46	0	0.00	30.55	4	5,761	0.07%
2021/07/23	6	30.69	25	30.49	30.90	-19	5,757	-0.33%
2021/07/22	0	0.00	1	30.10	30.10	-1	5,656	-0.02%
2021/07/21	5	29.88	0	0.00	29.85	5	5,693	0.09%
2021/07/20	2	30.00	3	30.07	29.95	-1	5,753	-0.02%
2021/07/19	2	29.90	3	30.07	30.15	-1	5,792	-0.02%
2021/07/16	1	29.85	5	30.00	29.90	-4	5,893	-0.07%
2021/07/15	0	0.00	2	29.78	29.85	-2	5,958	-0.03%
2021/07/14	0	0.00	0.3	29.75	29.70	-0.3	6,122	0.00%
2021/07/13	1	29.80	21	29.75	29.80	-20	6,243	-0.32%
2021/07/12	0	0.00	1	29.80	29.70	-1	6,279	-0.02%
2021/07/09	4	29.69	1	29.85	29.85	3	6,341	0.05%
2021/07/07	5	29.86	0	0.00	29.90	5	6,382	0.08%
2021/07/06	1	30.00	62	30.10	29.95	-61	6,432	-0.95%
2021/07/05	5	29.90	107	29.89	29.95	-102	6,447	-1.58%	大賣/鉅額交易
2021/07/02	1	29.80	0	0.00	29.80	1	6,506	0.02%
2021/07/01	4.3	29.84	0	0.00	29.90	4.3	6,520	0.07%
2021/06/29	1	29.70	19	29.79	30.00	-18	6,648	-0.27%
2021/06/28	0	0.00	1	29.80	30.05	-1	6,745	-0.01%
2021/06/24	0.1	29.95	1	30.00	29.95	-0.9	6,815	-0.01%
2021/06/23	5	29.90	7	29.94	30.00	-2	6,835	-0.03%
2021/06/22	13	29.76	12	29.87	29.70	1	6,812	0.01%
2021/06/21	15.2	29.55	3	29.35	29.45	12.2	6,801	0.18%
2021/06/18	8	29.16	0	0.00	29.00	8	6,780	0.12%
2021/06/17	2	29.40	0	0.00	29.40	2	6,589	0.03%
2021/06/16	2.1	29.70	0	0.00	29.55	2.1	6,722	0.03%
2021/06/15	1	29.95	0	0.00	29.75	1	6,819	0.01%
2021/06/11	0	0.00	1	29.70	29.65	-1	6,886	-0.01%
2021/06/09	0	0.00	3	29.30	29.35	-3	6,951	-0.04%
2021/06/08	4	29.20	0	0.00	29.15	4	6,975	0.06%
2021/06/07	7	29.20	5	29.45	29.20	2	6,996	0.03%
2021/06/04	5	29.85	1	30.00	30.00	4	6,962	0.06%
2021/06/03	1	30.10	0	0.00	30.15	1	7,030	0.01%
2021/06/02	8	30.05	4	30.10	30.20	4	7,036	0.06%
2021/06/01	2	29.75	12	29.94	29.95	-10	7,048	-0.14%
2021/05/31	0	0.00	4	29.30	29.45	-4	7,120	-0.06%
2021/05/28	26.3	28.91	0	0.00	28.90	26.3	7,173	0.37%
2021/05/27	5.2	28.20	2.3	29.15	29.25	2.9	7,192	0.04%
2021/05/26	20.1	28.25	0	0.00	28.25	20.1	7,304	0.28%
2021/05/25	2	28.25	0	0.00	28.30	2	7,453	0.03%
2021/05/24	5	28.10	0	0.00	28.10	5	7,517	0.07%
2021/05/21	3	27.98	0	0.00	28.10	3	7,633	0.04%
2021/05/19	5	28.35	27	28.29	28.50	-22	7,659	-0.29%
2021/05/18	33	27.55	1	27.85	27.85	32	7,698	0.42%
2021/05/17	8.1	27.23	136	27.11	27.00	-127.9	7,688	-1.66%	大賣/鉅額交易
2021/05/14	56	28.52	2	28.70	28.85	54	7,554	0.71%
2021/05/13	23.1	28.32	412	27.85	28.30	-389	7,532	-5.16%	大賣/鉅額交易
2021/05/12	218.2	28.74	218	29.50	28.65	0.2	7,417	0.00%	大買/大賣/
2021/05/11	19	30.38	0	0.00	30.10	19	7,151	0.27%
2021/05/10	0	0.00	3	31.10	31.25	-3	7,034	-0.04%
2021/05/07	0	0.00	1	31.00	31.00	-1	7,155	-0.01%
2021/05/06	5	30.38	0	0.00	30.60	5	7,185	0.07%
2021/05/05	2	30.50	3	30.27	30.55	-1	7,199	-0.01%
2021/05/04	18	30.48	34	30.47	30.35	-16	7,239	-0.22%
2021/05/03	14	30.90	4	30.80	30.75	10	7,182	0.14%
2021/04/29	0	0.00	14	31.26	31.45	-14	7,163	-0.20%
2021/04/28	18	31.32	2	31.35	31.40	16	7,180	0.22%
2021/04/27	0	0.00	4	31.29	31.35	-4	7,400	-0.05%
2021/04/26	0.1	31.30	18	31.12	31.35	-17.9	7,451	-0.24%
2021/04/23	6	31.08	0	0.00	31.20	6	7,490	0.08%
2021/04/22	12	31.37	6	31.26	31.25	6	7,521	0.08%
2021/04/21	16	31.51	2	31.38	31.35	14	7,460	0.19%
2021/04/20	5	31.42	107	31.50	31.55	-102	7,485	-1.36%	大賣/鉅額交易
2021/04/19	3	31.13	9	31.20	31.25	-6	7,449	-0.08%
2021/04/16	0	0.00	1	30.75	30.90	-1	7,421	-0.01%
2021/04/15	104	30.60	0	0.00	30.60	104	7,513	1.38%	大買/鉅額交易
2021/04/14	15	30.62	71	30.71	30.65	-56	7,534	-0.74%
2021/04/13	6	30.73	26	30.79	30.70	-20	7,633	-0.26%
2021/04/12	11	30.75	11	30.85	30.85	0	7,651	0.00%
2021/04/09	1	30.90	22	30.89	30.90	-21	7,706	-0.27%
2021/04/08	443	30.94	8	31.03	31.00	435	7,763	5.60%	大買/鉅額交易
2021/04/07	64	30.93	0	0.00	31.00	64	7,769	0.82%
2021/04/06	47	31.06	1	30.90	30.85	46	7,797	0.59%
2021/04/01	7	31.22	13	31.13	31.10	-6	7,933	-0.08%
2021/03/31	120	31.29	14	31.34	31.45	106	7,876	1.35%	大買/鉅額交易
2021/03/30	1	31.00	4	30.99	31.00	-3	7,810	-0.04%
2021/03/29	9	30.73	2	30.70	30.85	7	7,880	0.09%
2021/03/26	5	30.52	0	0.00	30.50	5	7,962	0.06%
2021/03/25	5	30.51	0	0.00	30.60	5	8,025	0.06%
2021/03/24	4	30.55	0	0.00	30.70	4	8,075	0.05%
2021/03/23	9	30.65	0	0.00	30.55	9	8,033	0.11%
2021/03/22	12	30.87	1	30.90	30.75	11	8,075	0.14%
2021/03/19	8	30.49	0	0.00	31.20	8	8,107	0.10%
2021/03/18	9	30.90	4	30.94	30.80	5	8,015	0.06%
2021/03/17	21	30.52	0	0.00	30.50	21	7,980	0.26%
2021/03/12	13	30.75	0	0.00	30.80	13	8,125	0.16%
2021/03/11	6	30.85	2	30.85	30.85	4	8,197	0.05%
2021/03/10	2	30.65	1	30.75	30.75	1	8,288	0.01%
2021/03/09	80	30.71	1	30.80	30.75	79	8,363	0.94%
2021/03/08	20	30.63	6	30.64	30.55	14	8,385	0.17%
2021/03/05	4	30.55	5	30.55	30.60	-1	8,433	-0.01%
2021/03/04	91	30.51	0	0.00	30.40	91	8,620	1.06%
2021/03/03	60	30.75	14	30.88	31.00	46	8,552	0.54%
2021/03/02	50	30.51	8	30.61	30.50	42	8,487	0.49%
2021/02/26	16	30.52	18	30.78	30.15	-2	8,495	-0.02%
2021/02/25	0	0.00	9	30.96	31.00	-9	8,286	-0.11%
2021/02/24	4	30.80	6	30.83	30.65	-2	8,213	-0.02%
2021/02/23	17	30.57	29	30.51	30.70	-12	8,214	-0.15%
2021/02/22	12	30.13	14	30.18	30.05	-2	8,151	-0.02%
2021/02/19	0	0.00	2	29.78	30.00	-2	8,149	-0.02%
2021/02/18	7	30.00	2.2	30.01	29.85	4.8	8,177	0.06%
2021/02/17	9.1	29.55	23	29.49	29.80	-13.9	8,166	-0.17%
2021/02/05	2	29.35	2	29.35	29.40	0	8,095	0.00%
2021/02/04	2	28.98	1	28.95	29.20	1	8,069	0.01%
2021/02/03	0	0.00	2	29.08	29.10	-2	8,116	-0.02%
2021/02/02	1	28.65	1	28.75	29.15	0	8,300	0.00%
2021/02/01	5	28.82	0	0.00	28.80	5	8,314	0.06%
2021/01/29	3	28.90	0	0.00	28.90	3	8,297	0.04%
2021/01/28	9	29.05	45	29.00	29.05	-36	8,163	-0.44%
2021/01/27	52	29.57	2	29.53	29.25	50	8,114	0.62%
2021/01/26	8	29.01	10	29.06	29.20	-2	8,064	-0.02%
2021/01/25	4	28.95	24	28.92	29.20	-20	7,998	-0.25%
2021/01/22	3	29.15	2	29.10	29.15	1	7,970	0.01%
2021/01/21	7	29.25	15	29.26	29.10	-8	7,896	-0.10%
2021/01/20	36	29.39	11	29.31	29.05	25	7,834	0.32%
2021/01/19	15	29.97	6	29.97	30.00	9	7,606	0.12%
2021/01/18	27	30.02	43	30.00	30.05	-16	7,515	-0.21%
2021/01/15	10	30.34	7	30.39	30.30	3	7,417	0.04%
2021/01/14	12	30.68	2	30.60	30.60	10	7,333	0.14%
2021/01/13	5	30.46	0	0.00	30.50	5	7,286	0.07%
2021/01/12	25	30.52	0	0.00	30.65	25	7,175	0.35%
2021/01/11	36	30.60	2	30.70	30.70	34	7,046	0.48%
2021/01/08	11	30.50	0	0.00	30.70	11	6,961	0.16%
2021/01/07	0	0.00	21	30.72	30.75	-21	6,847	-0.31%
2021/01/06	23	30.52	0	0.00	30.55	23	6,764	0.34%
2021/01/05	28	30.76	7	30.75	30.75	21	6,625	0.32%
2021/01/04	35	31.21	0	0.00	31.10	35	6,574	0.53%
2020/12/31	0	0.00	19	31.59	31.70	-19	6,471	-0.29%
2020/12/30	1	31.30	4	31.31	31.40	-3	6,357	-0.05%
2020/12/29	0	0.00	12	31.30	31.30	-12	6,295	-0.19%
2020/12/28	10	31.35	3	31.55	31.30	7	6,252	0.11%
2020/12/25	5	30.80	3	30.90	30.90	2	6,079	0.03%
2020/12/24	2	30.68	2	30.70	30.75	0	6,060	0.00%
2020/12/23	15	30.27	0	0.00	30.55	15	6,010	0.25%
2020/12/22	8	30.77	2	31.10	30.50	6	5,905	0.10%
2020/12/21	14	30.99	5	31.23	31.20	9	5,914	0.15%
2020/12/18	3	30.65	0	0.00	30.65	3	5,835	0.05%
2020/12/17	4	30.70	0	0.00	30.70	4	5,766	0.07%
2020/12/16	1	30.70	0	0.00	30.70	1	5,759	0.02%
2020/12/15	14	30.55	17	30.60	30.40	-3	5,726	-0.05%
2020/12/14	1	30.90	5	30.80	30.80	-4	5,622	-0.07%
2020/12/11	3	30.75	4	30.70	30.75	-1	5,561	-0.02%
2020/12/10	11	30.79	10	30.80	30.80	1	5,481	0.02%
2020/12/09	4	30.88	5	30.80	30.85	-1	5,395	-0.02%
2020/12/08	13.5	31.04	0	0.00	30.95	13.5	5,338	0.25%
2020/12/07	3	31.22	3	31.30	31.25	0	5,214	0.00%
2020/12/04	4	31.65	2	31.65	31.60	2	5,173	0.04%
2020/12/03	7	31.31	0	0.00	31.30	7	5,041	0.14%
2020/12/02	23	31.03	2	31.05	31.05	21	4,954	0.42%
2020/12/01	11	31.17	2	31.10	31.10	9	4,894	0.18%
2020/11/30	57	31.10	1	31.45	31.45	56	4,828	1.16%
2020/11/27	27	31.18	0	0.00	31.25	27	4,585	0.59%
2020/11/26	26	31.28	0	0.00	31.20	26	4,538	0.57%
2020/11/25	13	31.21	8	31.20	31.30	5	4,576	0.11%
2020/11/24	2	31.40	0	0.00	31.35	2	4,495	0.04%
2020/11/23	31	31.40	0	0.00	31.40	31	4,451	0.70%
2020/11/20	13	31.25	1	31.45	31.40	12	4,370	0.27%
2020/11/19	4	31.49	0	0.00	31.45	4	4,340	0.09%
2020/11/18	3	31.70	11	31.85	31.80	-8	4,278	-0.19%
2020/11/17	3	31.60	0	0.00	31.55	3	4,224	0.07%
2020/11/16	4	31.68	1	31.70	31.65	3	4,265	0.07%
2020/11/13	6	31.24	0	0.00	31.30	6	4,215	0.14%
2020/11/12	31	31.50	12	31.54	31.45	19	4,230	0.45%
2020/11/11	1	31.45	17	31.68	31.70	-16	4,260	-0.38%
2020/11/10	73	31.80	62	31.81	31.60	11	4,349	0.25%
2020/11/09	12	30.54	2	30.75	30.80	10	4,129	0.24%
2020/11/06	2	30.20	0	0.00	30.30	2	4,112	0.05%
2020/11/05	5	30.48	0	0.00	30.20	5	4,152	0.12%
2020/11/04	1	30.25	0	0.00	30.20	1	4,130	0.02%
2020/11/03	1	30.30	10	30.35	30.30	-9	4,264	-0.21%
2020/11/02	3	30.20	6	30.25	30.25	-3	4,339	-0.07%
2020/10/29	2	30.10	3	30.17	30.25	-1	4,404	-0.02%
2020/10/28	2	30.45	1	30.45	30.50	1	4,456	0.02%
2020/10/26	3	30.55	0	0.00	30.90	3	4,566	0.07%
2020/10/23	1	30.55	1	30.70	30.50	0	4,647	0.00%
2020/10/22	0	0.00	4	30.61	30.60	-4	4,706	-0.08%
2020/10/21	1	30.65	6	30.63	30.55	-5	4,761	-0.11%
2020/10/20	4	30.55	1	30.55	30.55	3	4,761	0.06%
2020/10/16	4	30.70	1	30.85	30.65	3	4,774	0.06%
2020/10/15	6	30.81	2	30.75	30.75	4	4,772	0.08%
2020/10/14	2	31.35	0	0.00	31.20	2	4,758	0.04%
2020/10/13	2	30.80	0.5	31.05	30.85	1.5	4,789	0.03%
2020/10/12	1	31.05	0	0.00	31.10	1	4,868	0.02%
2020/10/08	7	31.16	1	31.25	31.25	6	4,958	0.12%
2020/10/07	2	31.50	3	31.55	31.45	-1	5,034	-0.02%
2020/10/06	0	0.00	1	31.75	31.60	-1	5,148	-0.02%
2020/10/05	2	31.70	0	0.00	31.55	2	5,241	0.04%
2020/09/30	2	31.68	1	31.70	31.65	1	5,360	0.02%
2020/09/29	0	0.00	2	31.50	31.40	-2	5,471	-0.04%
2020/09/24	23	30.60	15	30.50	30.35	8	5,649	0.14%
2020/09/23	1	31.55	1	31.60	31.55	0	5,589	0.00%
2020/09/22	4	31.61	1	31.60	31.60	3	5,664	0.05%
2020/09/21	7	32.00	0	0.00	31.90	7	5,691	0.12%
2020/09/18	4	31.80	3	31.90	32.00	1	5,704	0.02%
2020/09/17	1	32.05	0	0.00	32.00	1	5,739	0.02%
2020/09/16	1	32.10	1	32.20	32.15	0	5,808	0.00%
2020/09/15	3	32.15	0	0.00	32.15	3	5,947	0.05%
2020/09/14	4	31.91	0	32.20	32.05	4	6,119	0.06%
2020/09/11	18	31.91	0	0.00	31.95	18	6,242	0.29%
2020/09/10	1	32.20	0	0.00	32.20	1	6,352	0.02%
2020/09/09	6	31.98	2	32.25	32.15	4	6,405	0.06%
2020/09/08	6	32.63	0	0.00	32.40	6	6,434	0.09%
2020/09/07	3	32.48	0	0.00	32.40	3	6,545	0.05%
2020/09/04	14	32.31	0	0.00	32.35	14	6,672	0.21%
2020/09/03	0	0.00	1	32.70	32.55	-1	6,689	-0.01%
2020/09/01	3	32.37	5	32.36	32.35	-2	6,902	-0.03%
2020/08/31	1	32.50	0	0.00	32.50	1	6,974	0.01%
2020/08/28	6	32.64	0	0.00	32.60	6	6,963	0.09%
2020/08/27	8	32.59	0	0.00	32.60	8	7,065	0.11%
2020/08/26	0	0.00	7	32.85	32.85	-7	7,156	-0.10%
2020/08/25	4	32.99	3	33.07	33.00	1	7,334	0.01%
2020/08/24	1	32.35	0	0.00	32.35	1	7,559	0.01%
2020/08/21	2	32.50	0.5	32.80	32.60	1.5	7,857	0.02%
2020/08/20	12	32.36	4	32.60	32.35	8	8,286	0.10%
2020/08/19	1	33.50	4	33.28	33.20	-3	8,499	-0.04%
2020/08/18	4	33.45	1	33.40	33.45	3	8,829	0.03%
2020/08/17	0	0.00	2	33.60	33.95	-2	8,870	-0.02%
2020/08/14	7.5	33.69	14	33.19	33.95	-6.5	9,002	-0.07%
2020/08/13	5	32.62	0	0.00	32.70	5	8,977	0.06%
2020/08/12	1	32.30	0	0.00	32.25	1	9,114	0.01%
2020/08/11	2	32.25	1	32.25	32.20	1	9,109	0.01%
2020/08/10	4	32.41	1	32.40	32.60	3	9,056	0.03%
2020/08/07	58	32.56	4	32.85	32.45	54	9,038	0.60%
2020/08/06	7	33.22	0	0.00	33.00	7	8,906	0.08%
2020/08/05	13	33.37	0	0.00	33.30	13	8,831	0.15%
2020/08/04	3	33.08	10	33.19	33.30	-7	8,797	-0.08%
2020/08/03	6	33.01	1	32.95	32.95	5	8,789	0.06%
2020/07/31	3	33.40	0	0.00	33.30	3	8,736	0.03%
2020/07/30	7	33.41	0	0.00	33.35	7	8,663	0.08%
2020/07/29	98	33.69	2	34.15	33.55	96	8,611	1.11%
2020/07/28	7	33.58	1	33.60	33.80	6	8,578	0.07%
2020/07/27	17	34.16	2	34.05	34.05	15	8,606	0.17%
2020/07/24	1	34.75	0	0.00	34.60	1	8,637	0.01%
2020/07/23	4	34.71	9	34.75	34.80	-5	8,675	-0.06%
2020/07/22	13	34.89	2	34.85	34.80	11	8,716	0.13%
2020/07/21	2	35.00	3	34.98	34.95	-1	8,690	-0.01%
2020/07/20	4	34.74	8	34.71	34.90	-4	8,684	-0.05%
2020/07/17	5	34.95	4	34.96	35.00	1	8,719	0.01%
2020/07/16	55	35.00	0	0.00	34.80	55	8,743	0.63%
2020/07/15	15	35.45	25	35.40	35.25	-10	8,686	-0.12%
2020/07/14	11	34.92	1	34.80	34.70	10	8,641	0.12%
2020/07/13	83	35.12	1	35.15	35.20	82	8,580	0.96%
2020/07/10	32	35.61	8	35.55	35.40	24	8,536	0.28%
2020/07/09	17	36.07	3	36.12	36.05	14	8,495	0.16%
2020/07/08	2	36.30	2	36.40	36.55	0	8,401	0.00%
2020/07/07	7	37.16	0	0.00	37.15	7	8,331	0.08%
2020/07/06	1	37.10	8	37.15	37.15	-7	8,400	-0.08%
2020/07/03	1	37.10	2	37.03	37.05	-1	8,455	-0.01%
2020/07/02	0	0.00	5	36.90	36.75	-5	8,519	-0.06%
2020/07/01	7	36.54	0	0.00	36.50	7	8,500	0.08%
2020/06/30	6	36.53	8	36.65	36.50	-2	8,447	-0.02%
2020/06/29	8	36.50	0	0.00	36.50	8	8,476	0.09%
2020/06/24	7	36.88	8	36.90	36.85	-1	8,512	-0.01%
2020/06/23	3	36.28	2	36.68	36.55	1	8,468	0.01%
2020/06/22	9	36.31	3	36.25	36.15	6	8,436	0.07%
2020/06/19	6	36.63	0	0.00	36.50	6	8,394	0.07%
2020/06/18	19	36.87	1	36.85	36.80	18	8,374	0.21%
2020/06/17	18	37.08	2	37.05	37.20	16	8,354	0.19%
2020/06/16	2	37.25	1	37.35	37.55	1	8,408	0.01%
2020/06/15	12	37.21	0	0.00	37.05	12	8,556	0.14%
2020/06/12	4	37.43	6	37.46	37.50	-2	8,674	-0.02%
2020/06/11	2	37.98	0	0.00	38.00	2	8,813	0.02%
2020/06/09	2	38.48	1	38.50	38.50	1	9,065	0.01%
2020/06/08	15	38.67	2	38.73	38.75	13	9,199	0.14%
2020/06/05	8	38.56	1	38.70	38.65	7	9,102	0.08%
2020/06/04	7	38.39	0	38.60	38.40	7	9,142	0.08%
2020/06/03	1	38.35	6	38.30	38.40	-5	9,192	-0.05%
2020/06/02	2	38.10	0	0.00	38.15	2	9,169	0.02%
2020/06/01	7	38.45	9	38.30	38.30	-2	9,129	-0.02%
2020/05/29	8	37.87	2	37.93	37.70	6	9,010	0.07%
2020/05/28	7	39.29	18	39.23	38.45	-11	8,816	-0.12%
2020/05/27	13	39.43	49	39.29	39.30	-36	8,620	-0.42%
2020/05/26	13	38.03	68	37.97	38.25	-55	8,258	-0.67%
2020/05/25	37	36.98	14	37.03	37.30	23	8,000	0.29%
2020/05/22	6	35.71	8	35.76	35.45	-2	7,693	-0.03%
2020/05/21	5	35.70	6	36.00	36.10	-1	7,691	-0.01%
2020/05/20	0	0.00	4	35.00	35.10	-4	7,521	-0.05%
2020/05/19	4	34.50	7	34.64	34.55	-3	7,388	-0.04%
2020/05/18	5	33.75	2	33.83	33.80	3	7,228	0.04%
2020/05/14	1	33.60	4	33.64	33.60	-3	7,235	-0.04%
2020/05/13	30	33.75	0	0.00	33.90	30	7,230	0.41%
2020/05/12	1	33.40	0	0.00	33.40	1	7,238	0.01%
2020/05/11	14	34.00	1	33.90	33.85	13	7,256	0.18%
2020/05/08	0	0.00	1	33.50	33.50	-1	7,211	-0.01%
2020/05/07	1	33.30	1	33.35	33.45	0	7,261	0.00%
2020/05/06	1	33.20	1	33.40	33.40	0	7,249	0.00%
2020/05/05	1	33.40	1	33.40	33.35	0	7,266	0.00%
2020/05/04	7	33.33	0	0.00	33.45	7	7,260	0.10%
2020/04/30	15	34.21	3	34.28	34.10	12	7,241	0.17%
2020/04/29	0	0.00	2	33.90	34.00	-2	7,203	-0.03%
2020/04/28	1	32.65	6	32.86	33.05	-5	7,169	-0.07%
2020/04/27	0	0.00	1	31.95	32.25	-1	7,344	-0.01%
2020/04/23	1	31.60	0	0.00	31.75	1	7,357	0.01%
2020/04/21	1	31.50	20	31.60	31.50	-19	7,353	-0.26%
2020/04/20	0	0.00	1	32.30	32.35	-1	7,329	-0.01%
2020/04/17	3	32.50	3	32.38	32.25	0	7,385	0.00%
2020/04/16	1	32.25	1	32.30	32.15	0	7,387	0.00%
2020/04/15	1	32.10	0	0.00	32.45	1	7,373	0.01%
2020/04/14	1	31.85	3	31.77	31.85	-2	7,344	-0.03%
2020/04/13	2	31.15	0	0.00	31.05	2	7,312	0.03%
2020/04/10	0	0.00	2	31.38	31.65	-2	7,340	-0.03%
2020/04/09	18	31.20	2	31.45	31.65	16	7,379	0.22%
2020/04/08	1	29.45	3	29.82	30.00	-2	7,202	-0.03%
2020/04/07	2	28.90	0	0.00	28.85	2	7,087	0.03%
2020/04/06	2	28.35	1	28.25	28.40	1	7,010	0.01%
2020/04/01	1	28.50	0	0.00	28.35	1	7,012	0.01%
2020/03/31	2	28.90	1	28.75	28.75	1	7,040	0.01%
2020/03/30	4	28.48	2	28.60	28.70	2	7,059	0.03%
2020/03/27	0	0.00	1	29.45	29.45	-1	7,307	-0.01%
2020/03/26	1	29.65	1	29.60	29.40	0	7,663	0.00%
2020/03/25	0	0.00	1	29.75	29.55	-1	7,874	-0.01%
2020/03/24	1	29.05	3	29.02	28.90	-2	7,785	-0.03%
2020/03/23	2	27.05	17	27.50	27.80	-15	7,672	-0.20%
2020/03/20	8	27.76	0	0.00	27.55	8	7,571	0.11%
2020/03/19	6	26.48	89	26.86	27.05	-83	7,399	-1.12%
2020/03/18	2	27.45	2	28.05	27.80	0	7,203	0.00%
2020/03/17	8	28.57	1	28.40	28.40	7	7,053	0.10%
2020/03/16	3	29.90	23	29.65	29.60	-20	6,780	-0.29%
2020/03/13	4	28.80	9	29.34	29.70	-5	6,662	-0.08%
2020/03/12	6	31.31	2	31.10	31.10	4	6,318	0.06%
2020/03/11	5	32.60	1.5	32.65	32.40	3.6	6,086	0.06%
2020/03/10	2	32.23	12	32.64	32.65	-10	5,987	-0.17%
2020/03/09	9	33.04	1	33.15	33.00	8	5,850	0.14%
2020/03/06	8	33.98	0	0.00	33.70	8	5,719	0.14%
2020/03/05	5	34.35	5	34.25	34.35	0	5,609	0.00%
2020/03/04	0	0.00	1	34.20	34.25	-1	5,566	-0.02%
2020/03/03	6	33.83	0	0.00	33.65	6	5,480	0.11%
2020/03/02	3	33.78	10	33.93	33.70	-7	5,379	-0.13%
2020/02/27	1	34.50	11	34.50	34.50	-10	5,370	-0.19%
2020/02/26	3	34.67	4	34.60	34.55	-1	5,273	-0.02%
2020/02/25	0	0.00	3	35.02	35.00	-3	5,194	-0.06%
2020/02/24	6	35.03	0	0.00	35.10	6	5,187	0.12%
2020/02/20	9	35.63	1	35.65	35.55	8	5,059	0.16%
2020/02/19	1	36.00	2	35.83	36.05	-1	5,028	-0.02%
2020/02/18	9	35.49	0	0.00	35.65	9	5,034	0.18%
2020/02/17	3	35.70	3	35.60	35.60	0	5,032	0.00%
2020/02/13	4	36.00	2	36.00	36.00	2	5,108	0.04%
2020/02/11	4	35.90	0	0.00	35.90	4	5,100	0.08%
2020/02/10	2	35.83	1	36.20	35.80	1	5,115	0.02%
2020/02/06	2	36.40	2	36.73	36.55	0	5,057	0.00%
2020/02/05	2	35.95	0	0.00	36.05	2	5,043	0.04%
2020/02/04	1	35.50	4	36.13	36.20	-3	5,041	-0.06%
2020/02/03	4	34.86	6	35.48	35.55	-2	5,036	-0.04%
2020/01/31	9	36.20	5	36.41	36.15	4	4,993	0.08%
2020/01/30	17	36.46	2	36.98	36.05	15	4,953	0.30%
2020/01/20	0	0.00	8	39.04	38.95	-8	4,730	-0.17%
2020/01/17	0	0.00	5	38.88	39.00	-5	4,737	-0.11%
2020/01/15	5	38.71	0	0.00	38.55	5	4,738	0.11%
2020/01/14	3	38.85	2	38.88	38.80	1	4,733	0.02%
2020/01/13	26	38.81	9	38.84	38.80	17	4,708	0.36%
2020/01/10	3	38.37	2	38.55	38.25	1	4,654	0.02%
2020/01/09	5	38.15	3	38.05	38.15	2	4,598	0.04%
2020/01/08	3	37.62	0	0.00	37.50	3	4,609	0.07%
2020/01/07	13	38.12	2	38.20	37.90	11	4,575	0.24%
2020/01/06	11	38.01	1	38.00	37.90	10	4,573	0.22%
2020/01/03	4	38.78	5	39.09	38.85	-1	4,539	-0.02%
2020/01/02	1	38.30	0	0.00	38.25	1	4,493	0.02%
2019/12/31	6	38.40	0	0.00	38.40	6	4,541	0.13%
2019/12/30	1	38.45	1	38.45	38.60	0	4,768	0.00%
2019/12/27	4.5	38.51	0	0.00	38.60	4.5	4,795	0.09%
2019/12/26	2	38.35	3	38.50	38.45	-1	4,798	-0.02%
2019/12/25	14	38.91	10	39.20	38.80	4	4,861	0.08%
2019/12/24	19	39.96	26	40.10	39.20	-7	4,788	-0.15%
2019/12/23	16	39.08	19	39.23	39.70	-3	4,536	-0.07%
2019/12/20	0	0.00	15	37.66	38.15	-15	4,277	-0.35%
2019/12/19	8	36.30	0	0.00	36.30	8	4,074	0.20%
2019/12/18	0	0.00	6	36.40	36.30	-6	4,092	-0.15%
2019/12/17	5	36.35	0	0.00	36.35	5	4,115	0.12%
2019/12/13	2	36.15	15	36.25	36.10	-13	4,156	-0.31%
2019/12/11	1	35.60	13	35.69	35.90	-12	4,161	-0.29%
2019/12/10	1	35.55	3	35.60	35.65	-2	4,270	-0.05%
2019/12/05	2	35.85	0	0.00	35.85	2	4,924	0.04%
2019/12/03	4	35.85	0	0.00	35.75	4	5,091	0.08%
2019/12/02	0	0.00	11	36.05	36.10	-11	5,136	-0.21%
2019/11/29	3	35.95	0	0.00	35.95	3	5,162	0.06%
2019/11/27	1	36.15	0	0.00	36.15	1	5,314	0.02%
2019/11/26	2	36.30	6	36.39	36.05	-4	5,395	-0.07%
2019/11/25	0	0.00	2	36.40	36.35	-2	5,389	-0.04%
2019/11/22	0	0.00	7	36.41	36.45	-7	5,478	-0.13%
2019/11/21	2	36.15	2	36.30	36.40	0	5,538	0.00%
2019/11/20	2	36.10	1	36.05	36.20	1	5,676	0.02%
2019/11/15	0	0.00	40	35.80	35.70	-40	6,093	-0.66%
2019/11/14	10	35.45	1	35.30	35.30	9	6,216	0.14%
2019/11/13	60	35.47	0	0.00	35.20	60	6,446	0.93%
2019/11/12	1	36.35	3	36.42	36.40	-2	6,715	-0.03%
2019/11/11	0	0.00	2	36.28	36.30	-2	6,819	-0.03%
2019/11/07	1	36.35	0	0.00	36.40	1	6,949	0.01%
2019/11/05	0	0.00	7	36.15	36.35	-7	6,996	-0.10%
2019/11/04	0	0.00	2	36.20	36.20	-2	7,061	-0.03%
2019/10/31	0	0.00	2	36.10	36.05	-2	7,206	-0.03%
2019/10/29	0	0.00	9	35.84	35.85	-9	7,215	-0.12%
2019/10/28	3	35.88	1.1	35.95	35.85	1.9	7,216	0.03%
2019/10/25	1	35.85	2.2	35.79	35.85	-1.2	7,287	-0.02%
2019/10/24	3	35.55	0	0.00	35.65	3	7,336	0.04%
2019/10/23	6	35.33	1	35.40	35.25	5	7,447	0.07%
2019/10/22	11	35.72	2	35.65	35.70	9	7,517	0.12%
2019/10/21	3	35.35	0	0.00	35.35	3	7,622	0.04%
2019/10/18	2	35.25	1	35.00	35.00	1	7,716	0.01%
2019/10/17	1	35.45	1	35.65	35.45	0	7,715	0.00%
2019/10/16	3	35.15	3	35.50	35.65	0	7,727	0.00%
2019/10/14	2	34.90	0	0.00	35.05	2	7,774	0.03%
2019/10/09	2	34.90	0	0.00	34.70	2	7,766	0.03%
2019/10/08	2	34.68	0	0.00	34.60	2	7,801	0.03%
2019/10/07	28	35.12	12	34.93	35.05	16	7,855	0.20%
2019/10/04	21	35.44	21	35.68	35.55	0	7,834	0.00%
2019/10/03	5	34.14	3	34.12	34.15	2	7,590	0.03%
2019/10/02	8	34.51	0	0.00	34.40	8	7,546	0.11%
2019/10/01	7	35.07	10.5	34.89	35.00	-3.5	7,485	-0.05%
2019/09/27	1	35.35	0	0.00	35.30	1	7,363	0.01%
2019/09/26	4	35.43	0.3	35.55	35.35	3.7	7,460	0.05%
2019/09/25	5	35.49	1	35.40	35.45	4	7,696	0.05%
2019/09/24	4	36.09	1	36.00	36.05	3	7,775	0.04%
2019/09/23	1	36.35	0	0.00	36.40	1	7,764	0.01%
2019/09/20	0	0.00	0.4	36.85	36.60	-0.4	7,799	-0.01%
2019/09/19	2	36.40	1	36.60	36.75	1	7,760	0.01%
2019/09/18	1	36.60	0	0.00	36.60	1	7,738	0.01%
2019/09/17	2	36.78	0	0.00	36.85	2	7,752	0.03%
2019/09/16	1	36.70	1	36.70	36.75	0	7,835	0.00%
2019/09/12	5	36.79	0	0.00	36.60	5	7,895	0.06%
2019/09/11	17	36.15	7	35.84	36.30	10	7,899	0.13%
2019/09/10	13	37.08	9	36.98	36.90	4	7,699	0.05%
2019/09/09	6	37.79	0	0.00	37.90	6	7,622	0.08%
2019/09/06	12	38.01	0	0.00	38.35	12	7,669	0.16%
2019/09/05	21	37.95	4	38.09	38.15	17	7,760	0.22%
2019/09/04	1	37.85	1	37.75	37.90	0	7,908	0.00%
2019/09/03	11	37.98	0	0.00	37.80	11	7,987	0.14%
2019/09/02	23	37.99	1	38.10	37.95	22	8,115	0.27%
2019/08/30	32.1	37.96	0	0.00	37.90	32.1	8,344	0.38%
2019/08/29	4	37.13	8	37.79	37.85	-4	8,426	-0.05%
2019/08/28	23	37.24	7	37.71	37.45	16	8,481	0.19%
2019/08/27	8	36.71	2	36.85	36.95	6	8,774	0.07%
2019/08/23	6	36.50	7	37.03	37.25	-1	9,013	-0.01%
2019/08/22	7	37.21	6	37.20	37.00	1	9,038	0.01%
2019/08/21	4	37.81	7	37.70	37.65	-3	9,293	-0.03%
2019/08/20	1	37.85	1	38.15	38.30	0	9,196	0.00%
2019/08/19	2	38.03	33	38.35	38.30	-31	9,228	-0.34%
2019/08/16	6	38.68	3	39.05	38.40	3	9,282	0.03%
2019/08/15	42	38.58	903	38.78	38.00	-861	9,293	-9.26%	大賣/鉅額交易
2019/08/14	0	0.00	34	40.02	40.10	-34	9,113	-0.37%
2019/08/13	12.1	40.08	4	40.13	40.10	8.1	9,178	0.09%
2019/08/12	12	41.25	3	41.02	41.00	9	9,170	0.10%
2019/08/08	3	41.17	0	0.00	41.35	3	9,302	0.03%
2019/08/07	1	41.00	1	41.60	41.10	0	9,683	0.00%
2019/08/06	9	40.54	9	40.36	40.80	0	9,911	0.00%
2019/08/05	21	40.46	0	0.00	41.25	21	10,153	0.21%
2019/08/02	10	40.80	20	40.76	41.00	-10	10,138	-0.10%
2019/08/01	2	41.28	0.2	41.65	41.50	1.8	10,186	0.02%
2019/07/31	0	0.00	3	41.68	41.60	-3	10,173	-0.03%
2019/07/30	1	41.90	1	41.75	41.75	0	10,202	0.00%
2019/07/29	1	41.65	3	41.65	41.65	-2	10,205	-0.02%
2019/07/26	3	41.47	805	41.44	41.45	-802	10,132	-7.91%	大賣/鉅額交易
2019/07/25	8	41.79	1	41.70	41.85	7	10,062	0.07%
2019/07/24	3	42.40	1	42.55	42.15	2	9,995	0.02%
2019/07/23	2	43.58	1	43.20	43.45	1	9,924	0.01%
2019/07/22	5	43.30	0	0.00	43.15	5	9,817	0.05%
2019/07/19	1	43.85	1	43.80	43.80	0	9,764	0.00%
2019/07/18	1	43.40	0	0.00	43.70	1	9,798	0.01%
2019/07/17	1	43.55	0	0.00	43.35	1	9,890	0.01%
2019/07/16	0	0.00	5	43.78	43.50	-5	10,004	-0.05%
2019/07/15	0	0.00	1	43.50	43.85	-1	10,165	-0.01%
2019/07/12	9	43.67	15	43.65	43.70	-6	10,270	-0.06%
2019/07/11	26.1	44.11	1	43.90	44.00	25.1	10,293	0.24%
2019/07/09	11	44.05	12	44.15	44.10	-1	10,236	-0.01%
2019/07/08	25.3	44.15	0	0.00	44.25	25.3	10,295	0.25%
2019/07/05	0	0.00	1	44.10	44.20	-1	10,380	-0.01%
2019/07/04	6	44.20	5	44.27	44.20	1	10,453	0.01%
2019/07/03	12	44.21	12	44.35	44.15	0	10,472	0.00%
2019/07/02	18	43.93	8	43.64	43.65	10	10,439	0.10%
2019/07/01	3	44.73	11	45.04	44.75	-8	10,168	-0.08%
2019/06/28	10	45.85	5	45.76	45.70	5	10,042	0.05%
2019/06/26	12	45.96	21	46.00	45.95	-9	10,104	-0.09%
2019/06/25	1	46.45	0	0.00	46.25	1	10,148	0.01%
2019/06/24	3.5	46.25	0	0.00	46.25	3.5	10,138	0.03%
2019/06/21	2.5	46.00	92.6	45.91	46.00	-90.1	10,142	-0.89%
2019/06/20	90	45.90	89	46.41	45.80	1	10,080	0.01%
2019/06/19	0	0.00	2	46.40	46.35	-2	10,084	-0.02%
2019/06/18	91	45.94	4	45.59	46.00	87	10,240	0.85%
2019/06/17	3	45.87	8	46.01	45.40	-5	10,337	-0.05%
2019/06/14	2	46.30	1.2	46.54	45.85	0.8	10,304	0.01%
2019/06/13	0	0.00	25	45.99	46.05	-25	10,226	-0.24%
2019/06/12	28	45.73	80	45.90	45.25	-52	10,239	-0.51%
2019/06/11	23	46.57	15	46.55	46.60	8	10,093	0.08%
2019/06/10	94	46.73	14	46.74	46.95	80	9,991	0.80%
2019/06/06	33	46.43	4	46.38	46.65	29	9,936	0.29%
2019/06/05	13	45.47	34	46.03	46.15	-21	9,787	-0.21%
2019/06/04	16	44.84	1	44.75	44.85	15	9,755	0.15%
2019/06/03	43	44.99	9	44.76	45.35	34	9,809	0.35%
2019/05/31	2	43.13	8	43.25	43.50	-6	9,778	-0.06%
2019/05/30	4.5	42.67	8	42.96	43.10	-3.5	9,951	-0.04%
2019/05/29	1	41.90	7	41.92	42.00	-6	9,912	-0.06%
2019/05/28	68.3	41.77	11	41.11	41.00	57.3	10,025	0.57%
2019/05/27	38	43.07	1	43.05	43.05	37	9,964	0.37%
2019/05/24	4	42.64	6	42.40	42.95	-2	9,945	-0.02%
2019/05/23	29.5	42.65	14	42.66	42.70	15.5	9,844	0.16%
2019/05/22	4.5	42.67	4	42.64	42.70	0.5	9,671	0.01%
2019/05/21	14	41.19	15	41.33	41.70	-1	9,494	-0.01%
2019/05/20	28	40.60	2	41.08	40.55	26	9,346	0.28%
2019/05/17	9	40.47	4	40.71	40.15	5	9,186	0.05%
2019/05/16	54	40.53	8	40.84	40.45	46	9,115	0.50%
2019/05/15	7	40.64	16	40.36	41.25	-9	9,035	-0.10%
2019/05/14	18	39.29	2	38.93	39.20	16	8,733	0.18%
2019/05/13	13	38.39	4.8	38.58	38.95	8.2	8,592	0.10%
2019/05/10	2	36.80	1	36.70	36.60	1	8,370	0.01%
2019/05/09	41	36.85	20	36.55	36.55	21	8,403	0.25%
2019/05/08	1	37.35	1	37.25	37.35	0	8,323	0.00%
2019/05/07	2	37.35	0	0.00	37.35	2	8,319	0.02%
2019/05/06	23	37.31	0	0.00	37.40	23	8,304	0.28%
2019/05/02	20	37.35	1	37.45	37.40	19	8,298	0.23%
2019/04/30	23	37.36	0	0.00	37.60	23	8,309	0.28%
2019/04/29	45	37.38	2	37.48	37.55	43	8,304	0.52%
2019/04/26	3	37.38	0	0.00	37.50	3	8,352	0.04%
2019/04/24	1	37.55	0	0.00	37.50	1	8,339	0.01%
2019/04/23	1.3	37.32	4	37.13	37.25	-2.7	8,386	-0.03%
2019/04/22	11	37.76	10	37.70	37.55	1	8,312	0.01%
2019/04/19	1	36.55	4	36.74	37.00	-3	8,162	-0.04%
2019/04/18	3	36.17	3	36.05	36.00	0	7,989	0.00%
2019/04/17	0	0.00	1.6	35.50	35.60	-1.6	7,948	-0.02%
2019/04/16	2	35.35	1	35.55	35.60	1	7,872	0.01%
2019/04/15	3	35.20	0	0.00	35.15	3	7,838	0.04%
2019/04/12	1	35.00	3	35.05	35.10	-2	7,876	-0.03%
2019/04/11	26	35.29	0	0.00	35.10	26	7,864	0.33%
2019/04/10	42	35.40	0	0.00	35.60	42	7,800	0.54%
2019/04/09	3	35.55	5	35.60	35.70	-2	7,859	-0.03%
2019/04/08	1	35.70	1	35.50	35.70	0	7,903	0.00%
2019/04/03	15	35.51	0	0.00	35.45	15	7,876	0.19%
2019/04/02	1	35.20	25	35.29	35.85	-24	7,927	-0.30%
2019/04/01	25	35.61	2	35.65	35.45	23	7,849	0.29%
2019/03/29	13	35.87	5	35.94	36.00	8	7,748	0.10%
2019/03/28	43	35.14	2	35.08	35.60	41	7,759	0.53%
2019/03/27	3	35.17	12	35.20	35.20	-9	7,763	-0.12%
2019/03/26	5	35.20	1	35.20	35.20	4	7,808	0.05%
2019/03/25	0	0.00	1	34.85	34.90	-1	7,861	-0.01%
2019/03/22	11	34.95	60	34.85	35.05	-49	7,862	-0.62%
2019/03/21	85	35.06	12	34.93	35.05	73	7,814	0.93%
2019/03/20	45.7	35.81	8	35.59	35.85	37.7	7,682	0.49%
2019/03/19	1	35.10	0	0.00	35.10	1	7,597	0.01%
2019/03/18	11	34.50	0	0.00	34.95	11	7,669	0.14%
2019/03/15	11	35.00	1	35.00	34.90	10	7,686	0.13%
2019/03/14	1	34.55	1	34.50	34.55	0	7,577	0.00%
2019/03/13	0	0.00	13	34.48	34.45	-13	7,578	-0.17%
2019/03/12	2	34.48	1	34.65	34.65	1	7,684	0.01%
2019/03/11	2	34.90	0	0.00	34.35	2	7,725	0.03%
2019/03/08	2	34.38	4	34.30	34.35	-2	7,967	-0.03%
2019/03/07	2	34.80	33	34.58	34.75	-31	8,439	-0.37%
2019/03/06	1	34.80	16	34.89	35.00	-15	8,428	-0.18%
2019/03/05	3	34.17	5	34.42	34.45	-2	8,237	-0.02%
2019/03/04	2	33.20	8	33.22	33.25	-6	8,038	-0.07%
2019/02/27	9	32.85	17	32.78	33.00	-8	8,031	-0.10%
2019/02/26	14.2	32.35	55	31.68	32.20	-40.8	7,790	-0.52%
2019/02/25	20	30.95	3	31.00	31.00	17	7,650	0.22%
2019/02/22	2	30.95	0	0.00	31.00	2	7,732	0.03%
2019/02/21	1	30.90	0	0.00	30.95	1	7,840	0.01%
2019/02/18	10	31.13	6	31.15	31.05	4	8,213	0.05%
2019/02/15	0	0.00	1	31.00	31.10	-1	8,357	-0.01%
2019/02/14	2	31.10	0	0.00	31.05	2	8,407	0.02%
2019/02/13	5	30.70	0	0.00	30.70	5	8,372	0.06%
2019/02/12	16.1	30.62	27	30.65	30.60	-10.9	8,326	-0.13%
2019/02/11	50	30.90	2	30.95	30.90	48	8,344	0.58%
2019/01/30	17	31.11	1	31.05	31.15	16	8,698	0.18%
2019/01/29	1	30.95	3	30.95	31.00	-2	8,605	-0.02%
2019/01/28	30	30.95	5	30.85	30.95	25	8,594	0.29%
2019/01/25	5	30.85	1	30.80	30.85	4	8,675	0.05%
2019/01/24	1	30.75	2.4	30.92	30.90	-1.4	8,783	-0.02%
2019/01/23	26	30.73	0	0.00	30.80	26	8,901	0.29%
2019/01/22	40	30.76	0	0.00	30.90	40	9,289	0.43%
2019/01/18	2	30.85	0	0.00	30.95	2	9,947	0.02%
2019/01/17	3	30.80	1	30.85	30.85	2	10,072	0.02%
2019/01/16	10	30.85	0	0.00	30.90	10	10,165	0.10%
2019/01/15	1	30.90	0	0.00	31.05	1	10,457	0.01%
2019/01/14	2	30.70	0	0.00	30.65	2	10,422	0.02%
2019/01/11	0	0.00	1	30.80	30.75	-1	10,533	-0.01%
2019/01/10	3	30.85	5	30.80	30.85	-2	10,842	-0.02%
2019/01/09	2	30.83	11	30.80	30.80	-9	10,863	-0.08%
2019/01/08	1	30.55	0	0.00	30.50	1	10,876	0.01%
2019/01/04	0	0.00	1	30.40	30.40	-1	11,084	-0.01%
2019/01/02	1	30.25	2	30.30	30.20	-1	11,309	-0.01%
2018/12/28	0	0.00	2	30.73	30.55	-2	11,396	-0.02%
2018/12/26	18	29.64	3	29.70	29.60	15	11,643	0.13%
2018/12/25	48	30.00	0	0.00	29.90	48	11,699	0.41%
2018/12/24	0	0.00	1	30.55	30.55	-1	11,796	-0.01%
2018/12/22	3	30.58	0	0.00	30.55	3	11,966	0.03%
2018/12/21	5	30.50	8	30.56	30.70	-3	12,358	-0.02%
2018/12/20	3	30.48	0	0.00	30.60	3	12,439	0.02%
2018/12/19	2	30.63	1	30.75	30.75	1	12,609	0.01%
2018/12/18	19	30.93	2	30.65	30.70	17	12,853	0.13%
2018/12/17	14	30.70	0	0.00	30.65	14	12,869	0.11%
2018/12/14	10	30.85	5	31.00	30.75	5	12,925	0.04%
2018/12/13	6	30.85	5	30.78	30.85	1	12,911	0.01%
2018/12/12	9	30.37	0	0.00	30.35	9	12,868	0.07%
2018/12/11	3	30.33	3	30.40	30.15	0	12,726	0.00%
2018/12/10	10	30.25	0	0.00	30.15	10	12,583	0.08%
2018/12/07	4	30.61	1	30.55	30.55	3	12,512	0.02%
2018/12/06	11	30.59	0	0.00	30.55	11	12,552	0.09%
2018/12/05	6	30.88	0	0.00	31.00	6	12,475	0.05%
2018/12/04	31	31.50	0	0.00	31.35	31	12,369	0.25%
2018/12/03	1.1	31.45	1	31.65	31.45	0.1	12,293	0.00%
2018/11/30	15	31.58	22	31.78	30.90	-7	12,015	-0.06%
2018/11/29	7.1	30.87	15	30.65	30.85	-8	11,377	-0.07%
2018/11/28	8	30.96	3	31.00	31.10	5	11,210	0.04%
2018/11/27	1	31.35	0	0.00	30.85	1	11,055	0.01%
2018/11/26	1	31.20	1	31.20	31.20	0	10,979	0.00%
2018/11/23	0	0.00	0.2	31.90	31.85	-0.2	10,832	0.00%
2018/11/22	208	31.69	8	31.50	31.70	200	10,775	1.86%	大買/鉅額交易
2018/11/21	158	32.83	4	33.00	32.60	154	10,602	1.45%	大買/鉅額交易
2018/11/20	7	33.04	4	32.93	33.10	3	10,498	0.03%
2018/11/19	1	33.00	4	32.95	32.85	-3	10,461	-0.03%
2018/11/16	1	32.45	2	32.38	32.55	-1	10,410	-0.01%
2018/11/15	2	31.85	16	31.95	31.90	-14	10,355	-0.14%
2018/11/14	8	31.73	24	31.77	32.00	-16	10,300	-0.16%
2018/11/13	25	31.32	6	31.45	31.30	19	10,161	0.19%
2018/11/12	0	0.00	45	31.48	31.35	-45	10,092	-0.45%
2018/11/09	5	31.30	5	31.20	31.10	0	10,032	0.00%
2018/11/08	9	30.84	13	31.00	30.95	-4	10,009	-0.04%
2018/11/07	6	31.38	15	31.19	31.15	-9	9,901	-0.09%
2018/11/06	1	30.35	2	30.35	30.30	-1	9,557	-0.01%
2018/11/05	12	30.61	1	30.45	30.55	11	9,609	0.11%
2018/11/02	11	30.67	104	30.40	30.55	-93	9,579	-0.97%	大賣/
2018/11/01	2	30.13	0	0.00	30.00	2	9,521	0.02%
2018/10/31	4	30.50	33	30.55	30.70	-29	9,368	-0.31%
2018/10/30	123	30.24	3	30.68	30.35	120	9,227	1.30%	大買/鉅額交易
2018/10/29	6	30.58	22	30.45	30.90	-16	8,839	-0.18%
2018/10/26	8	29.75	55	29.51	29.50	-47	8,379	-0.56%
2018/10/25	14	29.24	10	29.46	28.85	4	8,182	0.05%
2018/10/24	6	28.43	9	28.91	29.25	-3	8,066	-0.04%
2018/10/23	2	29.15	18	29.88	29.05	-16	8,025	-0.20%
2018/10/22	2	29.28	5	29.50	29.15	-3	7,724	-0.04%
2018/10/19	4	29.00	5	29.29	29.05	-1	7,663	-0.01%
2018/10/18	3	29.37	457	29.15	29.60	-454	7,530	-6.03%	大賣/鉅額交易
2018/10/16	2	28.00	2	28.00	27.85	0	7,181	0.00%
2018/10/15	2	27.78	0	0.00	27.40	2	7,120	0.03%
2018/10/12	1	28.35	13	28.17	28.40	-12	7,056	-0.17%
2018/10/11	7	27.11	12	27.15	27.05	-5	6,948	-0.07%
2018/10/09	13	28.53	1	28.50	28.50	12	6,786	0.18%
2018/10/08	1	28.75	5	28.69	28.55	-4	6,735	-0.06%
2018/10/05	12	27.97	22	28.23	28.35	-10	6,666	-0.15%
2018/10/04	24	29.35	8	29.08	28.95	16	6,444	0.25%
2018/10/03	1	30.00	18	29.81	29.80	-17	6,320	-0.27%
2018/10/02	15	29.59	7	29.71	29.50	8	6,271	0.13%
2018/10/01	6	30.22	5	30.13	30.25	1	6,159	0.02%
2018/09/28	2	29.88	27.8	29.86	29.90	-25.8	6,166	-0.42%
2018/09/27	6	28.61	11	28.75	29.00	-5	6,027	-0.08%
2018/09/26	4	28.25	32	28.47	28.55	-28	5,961	-0.47%
2018/09/25	2	28.05	32	27.87	28.05	-30	5,714	-0.52%
2018/09/21	0	0.00	7	26.89	26.95	-7	5,414	-0.13%
2018/09/20	3	26.40	6	26.40	26.50	-3	5,337	-0.06%
2018/09/19	0	0.00	8	26.14	26.15	-8	5,234	-0.15%
2018/09/18	2	26.10	7	26.03	26.10	-5	5,183	-0.10%
2018/09/14	1	25.70	0	0.00	25.70	1	5,095	0.02%
2018/09/12	6	25.70	2	25.55	25.75	4	5,054	0.08%
2018/09/11	1	25.50	0	0.00	25.50	1	4,969	0.02%
2018/09/07	10	25.45	0	0.00	25.55	10	4,997	0.20%
2018/09/06	2	25.65	0	0.00	25.75	2	4,944	0.04%
2018/09/05	1	25.80	1	25.85	25.90	0	4,864	0.00%
2018/09/04	11	25.85	0	0.00	25.90	11	4,826	0.23%
2018/08/31	0	0.00	8	25.65	25.90	-8	4,769	-0.17%
2018/08/30	2	25.65	17	25.73	25.65	-15	4,694	-0.32%
2018/08/29	1	25.80	0	0.00	25.85	1	4,663	0.02%
2018/08/28	0	0.00	21	26.05	26.00	-21	4,641	-0.45%
2018/08/27	1	26.15	0	0.00	26.15	1	4,598	0.02%
2018/08/24	1	26.00	3	26.00	26.15	-2	4,600	-0.04%
2018/08/23	3	25.78	18	25.93	26.10	-15	4,819	-0.31%
2018/08/22	18	25.76	8	25.83	26.00	10	4,732	0.21%
2018/08/21	4	25.44	0	0.00	25.50	4	4,563	0.09%
2018/08/20	1	25.30	0	0.00	25.20	1	4,507	0.02%
2018/08/17	3	25.20	2	25.10	25.15	1	4,531	0.02%
2018/08/15	4	25.28	0	0.00	25.20	4	4,524	0.09%
2018/08/13	14	25.16	10	25.39	25.10	4	4,479	0.09%
2018/08/10	13	25.05	16	25.08	25.25	-3	4,372	-0.07%
2018/08/08	7	24.93	4	24.93	25.05	3	4,309	0.07%
2018/08/06	1	24.60	0	0.00	24.60	1	4,374	0.02%
2018/08/03	0	0.00	2	24.68	24.70	-2	4,394	-0.05%
2018/08/02	0	0.00	2	24.65	24.65	-2	4,364	-0.05%
2018/08/01	17	24.60	2	24.60	24.60	15	4,348	0.34%
2018/07/31	0	0.00	2	24.73	24.85	-2	4,281	-0.05%
2018/07/30	3	25.07	14	25.09	25.10	-11	4,176	-0.26%
2018/07/27	1	25.05	0	0.00	25.00	1	4,077	0.02%
2018/07/26	7	25.00	13	25.00	25.00	-6	4,053	-0.15%
2018/07/25	2	25.03	0	0.00	25.05	2	4,044	0.05%
2018/07/20	0	0.00	7	25.07	25.15	-7	4,010	-0.17%
2018/07/18	0	0.00	28	25.12	25.10	-28	3,933	-0.71%
2018/07/17	2	25.10	15	25.09	25.15	-13	3,878	-0.34%
2018/07/16	0	0.00	2	24.68	24.80	-2	3,760	-0.05%
2018/07/12	1	24.30	0	0.00	24.35	1	3,683	0.03%
2018/07/05	0	0.00	1	24.10	24.30	-1	3,275	-0.03%
2018/07/04	0	0.00	15	24.01	24.05	-15	3,025	-0.50%
2018/06/27	0	0.00	3	23.40	23.40	-3	2,816	-0.11%
2018/06/22	1	23.55	0	0.00	23.50	1	2,797	0.04%
2018/06/20	3	23.30	0	0.00	23.70	3	2,800	0.11%
2018/06/19	5	23.55	0	0.00	23.40	5	2,793	0.18%
2018/06/15	0	0.00	3	23.53	24.10	-3	2,748	-0.11%
2018/06/14	5	23.30	0	0.00	23.30	5	2,694	0.19%
2018/06/13	1	23.50	2	23.50	23.50	-1	2,685	-0.04%
2018/06/12	5	23.50	0	0.00	23.55	5	2,732	0.18%
2018/06/08	1	23.60	0	0.00	23.70	1	2,750	0.04%
2018/06/07	0	0.00	24	23.70	23.85	-24	2,755	-0.87%
2018/06/06	0	0.00	10	23.75	23.85	-10	2,759	-0.36%
2018/06/05	21	23.89	0	0.00	23.80	21	2,758	0.76%
2018/06/04	0	0.00	2	23.70	23.90	-2	2,749	-0.07%
2018/06/01	3	23.37	8	23.46	23.55	-5	2,739	-0.18%
2018/05/31	4	23.45	0	0.00	23.15	4	2,696	0.15%
2018/05/30	20	23.56	6	23.52	23.50	14	2,387	0.59%
2018/05/29	0	0.00	1	23.90	23.90	-1	2,348	-0.04%
2018/05/25	2	24.00	1	24.00	23.95	1	2,352	0.04%
2018/05/24	1	23.90	11	23.95	23.95	-10	2,299	-0.43%
2018/05/23	1	23.75	0	0.00	23.75	1	2,277	0.04%
2018/05/22	17	23.71	0	0.00	23.70	17	2,266	0.75%
2018/05/21	0	0.00	6	23.75	23.80	-6	2,281	-0.26%
2018/05/18	0	0.00	1	23.50	23.50	-1	2,279	-0.04%
2018/05/17	0	0.00	4	23.45	23.40	-4	2,309	-0.17%
2018/05/16	5	23.30	0	0.00	23.40	5	2,301	0.22%
2018/05/15	75	23.49	1	23.50	23.40	74	2,352	3.15%
2018/05/14	62	22.91	11	23.17	23.35	51	2,391	2.13%
2018/05/10	5	22.35	0	0.00	22.30	5	2,311	0.22%
2018/05/08	3	22.40	2	22.35	22.35	1	2,305	0.04%
2018/05/03	10	22.50	0	0.00	22.50	10	2,346	0.43%
2018/04/30	2	22.65	0	0.00	22.80	2	2,345	0.09%
2018/04/24	0	0.00	11	22.60	22.55	-11	2,338	-0.47%
2018/04/23	15	22.85	0	0.00	22.70	15	2,366	0.63%
2018/04/18	30	23.18	0	0.00	23.00	30	2,395	1.25%
2018/04/17	7	23.11	6	23.24	23.20	1	2,387	0.04%
2018/04/16	1	22.80	0	0.00	22.80	1	2,334	0.04%
2018/04/13	1	22.85	0	0.00	22.85	1	2,343	0.04%
2018/04/11	0	0.00	10	22.65	22.60	-10	2,335	-0.43%
2018/04/10	2	22.40	1	22.50	22.55	1	2,338	0.04%
2018/03/28	1	22.50	0	0.00	22.45	1	2,376	0.04%
2018/03/23	1	22.50	4	22.45	22.45	-3	2,363	-0.13%
2018/03/20	7	22.75	0	0.00	22.80	7	2,370	0.30%
2018/03/19	4	22.88	3	22.90	22.85	1	2,367	0.04%
2018/03/16	0	0.00	1	22.80	22.90	-1	2,383	-0.04%
2018/03/14	1	22.85	0	0.00	22.80	1	2,361	0.04%
2018/03/13	0	0.00	16	22.65	22.75	-16	2,364	-0.68%
2018/03/12	2	22.55	0	0.00	22.60	2	2,365	0.08%
2018/03/08	0	0.00	1	22.45	22.45	-1	2,379	-0.04%
2018/03/06	0.1	22.40	0	0.00	22.25	0.1	2,385	0.00%
2018/03/05	4	22.28	12	22.38	22.20	-8	2,487	-0.32%
2018/03/02	0.1	22.60	1	22.40	22.55	-0.9	2,467	-0.04%
2018/02/26	0	0.00	1	22.80	22.65	-1	2,444	-0.04%
2018/02/23	12	22.65	0	0.00	22.75	12	2,439	0.49%
2018/02/22	1	22.50	20	22.60	22.70	-19	2,508	-0.76%
2018/02/21	0	0.00	1	22.65	22.65	-1	2,568	-0.04%
2018/02/12	8	21.88	0	0.00	21.85	8	2,607	0.31%
2018/02/09	14	21.54	1	21.90	21.85	13	2,588	0.50%
2018/02/08	4	22.30	3	22.30	22.30	1	2,595	0.04%
2018/02/07	15	22.37	0	0.00	22.35	15	2,598	0.58%
2018/02/06	21	22.59	33	22.76	22.35	-12	2,537	-0.47%
2018/02/05	6	23.31	3	23.30	23.30	3	2,425	0.12%
2018/02/01	26	23.75	0	0.00	23.75	26	2,450	1.06%
2018/01/25	0	0.00	1	23.85	23.85	-1	2,472	-0.04%
2018/01/24	0	0.00	1	23.85	23.85	-1	2,464	-0.04%
2018/01/23	0	0.00	7	23.85	23.85	-7	2,466	-0.28%
2018/01/22	1	23.70	0	0.00	23.80	1	2,478	0.04%
2018/01/17	1	23.80	16	23.94	24.00	-15	2,446	-0.61%
2018/01/16	1	23.70	4	23.73	23.80	-3	2,557	-0.12%
2018/01/15	2	23.75	1	23.80	23.80	1	2,548	0.04%
2018/01/12	2	23.80	0	0.00	23.75	2	2,540	0.08%
2018/01/11	3	23.60	0	0.00	23.70	3	2,519	0.12%
2018/01/10	2	23.68	14	23.71	23.80	-12	2,517	-0.48%
2018/01/09	0	0.00	2	23.68	23.70	-2	2,511	-0.08%
2018/01/05	1	23.60	1	23.55	23.65	0	2,586	0.00%
2018/01/04	0	0.00	5	23.75	23.70	-5	2,605	-0.19%