台灣高鐵 (2633)-玉山-台南券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
29.60
漲跌
--
漲幅
0.00%
成交量
2,928張
產業
上市航運類股
904人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台灣高鐵 (2633)籌碼相關－玉山-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	3	29.75	29.60	-3	3,378	-0.09%
2024/04/17	1.1	29.52	40	29.60	29.60	-38.9	3,350	-1.16%
2024/04/16	18	29.70	0	0.00	29.55	18	3,313	0.54%
2024/04/15	1	30.00	0	0.00	30.00	1	3,219	0.03%
2024/04/12	0	0.00	1	30.05	30.15	-1	3,206	-0.03%
2024/04/10	0.4	30.10	1	30.15	30.15	-0.6	3,216	-0.02%
2024/04/09	0.1	30.10	5	30.05	30.10	-4.9	3,224	-0.15%
2024/04/08	0	0.00	1	30.10	30.10	-1	3,219	-0.03%
2024/04/03	1	29.95	1	29.95	29.95	0	3,240	0.00%
2024/03/29	0	30.15	0	0.00	30.10	0	3,279	0.00%
2024/03/28	1	30.15	0	0.00	30.15	1	3,256	0.03%
2024/03/27	3	30.05	0	0.00	30.00	3	3,220	0.09%
2024/03/26	1	30.15	0	0.00	30.00	1	3,201	0.03%
2024/03/25	0.3	30.20	69	30.23	30.10	-68.7	3,182	-2.16%
2024/03/22	2	29.98	5	30.00	29.95	-3	3,154	-0.10%
2024/03/21	3	30.00	0	0.00	29.95	3	3,144	0.10%
2024/03/20	0	0.00	2	29.80	29.75	-2	3,177	-0.06%
2024/03/19	32.2	29.83	0	0.00	29.80	32.2	3,187	1.01%
2024/03/18	0	0.00	0.1	30.20	30.25	-0.1	3,123	0.00%
2024/03/15	2.1	29.73	40	30.35	30.35	-38	3,112	-1.22%
2024/03/14	0	0.00	130	30.03	30.10	-130	2,930	-4.44%	大賣/鉅額交易
2024/03/13	0	0.00	119	30.14	30.15	-119	2,907	-4.09%	大賣/鉅額交易
2024/03/12	71	29.95	121	30.05	30.05	-50	2,842	-1.76%	大賣/
2024/03/11	0	0.00	52	30.00	29.90	-52	2,816	-1.85%
2024/03/08	10	29.80	2	29.88	29.90	8	2,815	0.28%
2024/03/06	0	0.00	2	29.75	29.70	-2	2,766	-0.07%
2024/03/05	1.1	29.71	0	0.00	29.70	1.1	2,826	0.04%
2024/03/04	3	29.80	1	29.75	29.80	2	2,859	0.07%
2024/03/01	2	29.88	15	29.97	29.90	-13	2,870	-0.45%
2024/02/29	50.4	29.84	17	29.95	30.20	33.4	2,824	1.18%
2024/02/26	2.3	29.46	0	0.00	29.50	2.3	2,685	0.09%
2024/02/22	9	29.38	3	29.35	29.35	6	2,713	0.22%
2024/02/21	8	29.59	0	0.00	29.45	8	2,677	0.30%
2024/02/20	14.1	29.34	0	0.00	29.35	14.1	2,686	0.52%
2024/02/19	2	29.40	1	29.40	29.50	1	2,694	0.04%
2024/02/16	2.5	29.41	1.5	29.38	29.45	1	2,726	0.04%
2024/02/15	11.6	29.45	0	0.00	29.35	11.6	2,717	0.43%
2024/02/05	4.1	29.74	0	0.00	29.75	4.1	2,630	0.16%
2024/02/02	4	29.80	2	29.85	29.85	2	2,619	0.08%
2024/01/30	0.1	29.75	0	0.00	29.70	0.1	2,649	0.00%
2024/01/29	1.1	29.71	0	0.00	29.80	1.1	2,681	0.04%
2024/01/26	0	0.00	3	29.70	29.85	-3	2,691	-0.11%
2024/01/25	1.8	29.69	0	0.00	29.60	1.8	2,710	0.06%
2024/01/24	0	0.00	10	29.70	29.75	-10	2,697	-0.37%
2024/01/23	4	29.81	0	0.00	29.80	4	2,721	0.15%
2024/01/19	1	29.65	0	0.00	29.70	1	2,868	0.03%
2024/01/18	16.8	29.38	0.1	29.64	29.35	16.7	2,973	0.56%
2024/01/17	54	29.53	2	29.45	29.30	52	2,977	1.75%
2024/01/16	31	29.96	0	0.00	29.85	31	2,909	1.07%
2024/01/15	0.1	30.25	4	30.14	30.10	-3.9	2,902	-0.13%
2024/01/12	0.1	30.10	2	30.10	30.25	-1.9	2,969	-0.06%
2024/01/11	5	30.05	1	30.00	30.05	4	2,994	0.13%
2024/01/10	16.4	30.04	2	30.00	30.10	14.4	3,018	0.48%
2024/01/09	11	30.10	5	30.05	30.05	6	3,037	0.20%
2024/01/08	0.1	30.20	0	0.00	30.20	0.1	3,053	0.00%
2024/01/05	4.5	30.08	3	29.95	30.15	1.5	3,060	0.05%
2024/01/02	0	0.00	2	30.70	30.80	-2	3,088	-0.06%
2023/12/28	0	0.00	6	30.65	30.65	-6	3,101	-0.19%
2023/12/27	0	0.00	5	30.48	30.50	-5	3,075	-0.16%
2023/12/26	0	0.00	23.4	30.46	30.45	-23.4	3,073	-0.76%
2023/12/25	0.3	30.30	2	30.25	30.35	-1.7	3,063	-0.05%
2023/12/21	10	30.20	0	0.00	30.20	10	3,055	0.33%
2023/12/20	0	0.00	3	30.25	30.30	-3	3,053	-0.10%
2023/12/19	0	0.00	2	30.15	30.15	-2	3,049	-0.07%
2023/12/18	6	30.20	0	0.00	30.15	6	3,105	0.19%
2023/12/15	2	30.35	5	30.40	30.40	-3	3,095	-0.10%
2023/12/14	4	30.43	0	0.00	30.40	4	3,068	0.13%
2023/12/12	0	0.00	10.2	30.55	30.60	-10.2	3,255	-0.31%
2023/12/11	31	30.45	20.9	30.40	30.45	10.1	3,327	0.30%
2023/12/07	5	30.15	8	30.13	30.15	-3	3,341	-0.09%
2023/12/06	4	30.15	0.1	30.20	30.10	4	3,347	0.12%
2023/12/05	0.1	30.15	15	30.05	30.15	-14.9	3,348	-0.44%
2023/12/04	0.1	30.10	13	30.05	30.00	-12.9	3,339	-0.39%
2023/12/01	1	29.95	0	0.00	29.95	1	3,340	0.03%
2023/11/30	0.2	30.01	0	0.00	30.10	0.2	3,435	0.01%
2023/11/29	9	29.89	0.4	30.15	29.85	8.6	3,341	0.26%
2023/11/28	0.5	30.15	5.2	30.15	30.15	-4.7	3,297	-0.14%
2023/11/27	9.5	29.91	0	0.00	29.85	9.5	3,346	0.28%
2023/11/24	6	29.93	0	0.00	29.90	6	3,334	0.18%
2023/11/22	1	30.20	1	30.35	30.35	0	3,319	0.00%
2023/11/20	2.2	30.32	10	30.30	30.30	-7.8	3,301	-0.24%
2023/11/17	0	0.00	1	30.35	30.30	-1	3,289	-0.03%
2023/11/16	0	0.00	1	30.30	30.30	-1	3,254	-0.03%
2023/11/14	1	29.90	1	30.10	29.95	0	3,222	0.00%
2023/11/09	25	29.97	0	0.00	29.85	25	3,244	0.77%
2023/11/08	2.4	30.20	0	0.00	30.25	2.4	3,278	0.07%
2023/11/07	10	30.25	0	0.00	30.25	10	3,267	0.31%
2023/11/06	2	30.15	20	30.18	30.15	-18	3,295	-0.55%
2023/11/03	0	0.00	16	29.81	29.90	-16	3,264	-0.49%
2023/11/02	6.3	29.67	0	0.00	29.70	6.3	3,274	0.19%
2023/10/31	10	29.45	0	0.00	29.40	10	3,350	0.30%
2023/10/30	1	29.30	3	29.50	29.60	-2	3,424	-0.06%
2023/10/27	1	29.30	0	0.00	29.25	1	3,355	0.03%
2023/10/26	8.8	29.30	0	0.00	29.15	8.8	3,287	0.27%
2023/10/25	5	29.50	0	0.00	29.65	5	3,193	0.16%
2023/10/24	2	29.48	5	29.40	29.40	-3	3,171	-0.09%
2023/10/23	3	29.53	0	0.00	29.50	3	3,143	0.10%
2023/10/20	15.1	29.75	15	29.71	29.60	0.1	3,131	0.00%
2023/10/19	0.2	30.05	0	0.00	30.05	0.2	3,081	0.01%
2023/10/18	0.2	30.15	5	30.20	30.20	-4.8	3,075	-0.16%
2023/10/17	0.5	30.25	0	0.00	30.35	0.5	3,067	0.02%
2023/10/16	0.2	30.25	3	30.25	30.30	-2.8	3,084	-0.09%
2023/10/13	1	30.50	21	30.45	30.40	-20	3,125	-0.64%
2023/10/12	1	30.35	10	30.30	30.45	-9	3,158	-0.28%
2023/10/11	1	30.10	1	30.05	30.30	0	3,146	0.00%
2023/10/05	1	29.90	10	30.00	29.85	-9	3,196	-0.28%
2023/10/04	11.3	29.85	0	0.00	29.85	11.3	3,229	0.35%
2023/10/03	9.2	30.12	0	0.00	30.05	9.2	3,253	0.28%
2023/10/02	3.3	30.25	1	30.20	30.30	2.3	3,350	0.07%
2023/09/28	1	30.00	0	0.00	29.95	1	3,441	0.03%
2023/09/27	0	30.00	0	0.00	29.90	0	3,463	0.00%
2023/09/26	0	30.00	8	30.05	30.10	-8	3,486	-0.23%
2023/09/25	3	30.13	0	0.00	30.10	3	3,509	0.09%
2023/09/21	3	29.83	5	29.85	29.85	-2	3,596	-0.06%
2023/09/20	1	30.15	0	0.00	30.15	1	3,577	0.03%
2023/09/19	5	30.31	2	30.33	30.20	3	3,584	0.08%
2023/09/18	106.1	30.70	3.4	30.69	30.55	102.7	3,576	2.87%	大買/鉅額交易
2023/09/15	3.2	30.99	5	30.90	30.80	-1.8	3,581	-0.05%
2023/09/14	4.2	30.25	11	30.50	30.55	-6.8	3,402	-0.20%
2023/09/13	1	30.00	8	30.01	30.25	-7	3,336	-0.21%
2023/09/12	1	29.80	12	29.80	29.90	-11	3,339	-0.33%
2023/09/11	11	29.81	4	29.60	29.80	7	3,355	0.21%
2023/09/08	3	29.47	0	0.00	29.45	3	3,406	0.09%
2023/09/07	0.2	29.70	0	0.00	29.60	0.2	3,424	0.01%
2023/09/06	0.6	29.66	1	29.70	29.55	-0.4	3,467	-0.01%
2023/09/05	4	29.54	0.2	29.50	29.75	3.8	3,470	0.11%
2023/09/04	5	29.85	0	0.00	29.80	5	3,419	0.15%
2023/09/01	1.2	29.96	0	0.00	29.95	1.2	3,435	0.03%
2023/08/31	7	29.83	1	29.95	29.75	6	3,461	0.17%
2023/08/30	1	29.85	0	0.00	29.90	1	3,408	0.03%
2023/08/29	1	29.55	1	29.65	29.80	0	3,453	0.00%
2023/08/28	6	29.63	0	0.00	29.50	6	3,485	0.17%
2023/08/24	2	29.65	2	29.65	29.60	0	3,689	0.00%
2023/08/22	2	29.45	0	0.00	29.40	2	3,836	0.05%
2023/08/21	1.3	29.61	0	0.00	29.40	1.3	3,887	0.03%
2023/08/18	3	29.43	2.3	29.49	29.35	0.7	3,930	0.02%
2023/08/17	3	29.00	0.1	29.25	29.15	2.9	4,006	0.07%
2023/08/16	1.1	29.17	2	29.25	29.15	-0.9	4,051	-0.02%
2023/08/15	4	29.30	4.7	29.32	29.20	-0.7	4,134	-0.02%
2023/08/14	9.5	29.32	7	29.42	29.25	2.5	4,345	0.06%
2023/08/10	6.4	29.71	5	29.87	29.70	1.4	4,863	0.03%
2023/08/09	2	30.00	0	0.00	29.90	2	5,045	0.04%
2023/08/08	1	29.90	3	29.98	29.95	-2	5,046	-0.04%
2023/08/07	2.3	29.81	122	29.80	29.90	-119.8	5,030	-2.38%	大賣/鉅額交易
2023/08/04	10	29.96	25	29.87	29.80	-15	5,035	-0.30%
2023/08/02	22.1	30.08	1	30.15	29.95	21.1	4,979	0.42%
2023/07/31	21	30.17	6	30.19	30.15	15	4,910	0.31%
2023/07/28	16	30.25	1	30.40	30.15	15	4,931	0.30%
2023/07/26	1	30.20	0	0.00	30.15	1	4,939	0.02%
2023/07/25	0	0.00	20	30.05	30.05	-20	4,970	-0.40%
2023/07/24	10	30.10	0	0.00	30.05	10	4,952	0.20%
2023/07/21	5	30.30	29	30.26	30.20	-24	4,954	-0.48%
2023/07/20	5	30.45	0	0.00	30.50	5	4,982	0.10%
2023/07/19	7	30.26	0	0.00	30.25	7	4,985	0.14%
2023/07/18	12.5	30.10	1	30.05	30.25	11.5	4,982	0.23%
2023/07/17	11.2	30.17	40	30.10	30.15	-28.8	4,948	-0.58%
2023/07/14	20	30.36	1	30.30	30.25	19	4,967	0.38%
2023/07/13	69.3	30.41	33	30.55	30.25	36.3	4,957	0.73%
2023/07/12	36	30.79	19	30.80	30.80	17	4,956	0.34%
2023/07/11	0	0.00	3	31.10	31.20	-3	4,949	-0.06%
2023/07/10	1.1	31.15	0	0.00	31.20	1.1	5,036	0.02%
2023/07/07	10	31.11	3	31.15	31.05	7	5,016	0.14%
2023/07/06	7	31.78	1	31.60	31.55	6	4,966	0.12%
2023/07/05	0	0.00	2	32.15	32.15	-2	4,855	-0.04%
2023/07/04	8	32.26	0	0.00	32.25	8	4,854	0.16%
2023/07/03	1	32.30	0	0.00	32.40	1	4,858	0.02%
2023/06/30	1	32.00	0	0.00	32.15	1	4,865	0.02%
2023/06/29	3	32.13	0	0.00	32.10	3	4,832	0.06%
2023/06/28	8	32.06	0	0.00	32.15	8	4,837	0.17%
2023/06/27	7	32.29	0	0.00	32.25	7	4,796	0.15%
2023/06/26	2	32.50	3.4	32.37	32.35	-1.4	4,801	-0.03%
2023/06/21	1	32.50	1	32.60	32.60	0	4,828	0.00%
2023/06/20	0.1	32.45	1	32.40	32.40	-0.9	4,859	-0.02%
2023/06/19	1.3	32.33	4	32.48	32.35	-2.8	4,868	-0.06%
2023/06/16	0	0.00	3	32.43	32.45	-3	4,855	-0.06%
2023/06/15	0	0.00	1.5	32.42	32.50	-1.5	4,829	-0.03%
2023/06/14	7.2	32.42	2	32.45	32.35	5.2	4,924	0.11%
2023/06/13	1	32.40	36	32.54	32.60	-35	4,904	-0.71%
2023/06/12	4.2	32.50	0	0.00	32.50	4.2	4,936	0.09%
2023/06/09	2.1	32.64	18	32.68	32.90	-15.9	4,939	-0.32%
2023/06/08	1	32.70	3	32.63	32.70	-2	4,955	-0.04%
2023/06/07	2	33.00	10	33.00	33.00	-8	5,038	-0.16%
2023/06/06	8	32.96	1	33.00	33.00	7	5,064	0.14%
2023/06/05	8	32.88	10	32.98	32.80	-2	5,112	-0.04%
2023/06/02	35	32.89	0.2	32.80	33.00	34.8	5,175	0.67%
2023/05/31	9	32.33	6	32.68	32.55	3	5,290	0.06%
2023/05/30	42	32.60	0	0.00	32.75	42	5,108	0.82%
2023/05/29	15	32.45	16	32.35	32.40	-1	5,129	-0.02%
2023/05/26	11	32.61	7	32.63	32.60	4	5,127	0.08%
2023/05/25	1.1	32.92	7	32.91	32.90	-5.9	5,117	-0.12%
2023/05/24	0	0.00	31	33.30	33.20	-31	5,080	-0.61%
2023/05/23	5.3	33.18	50	33.05	33.30	-44.7	5,021	-0.89%
2023/05/22	7	33.07	6.6	32.93	32.95	0.5	4,966	0.01%
2023/05/19	17	32.55	8.3	32.76	32.60	8.7	4,902	0.18%
2023/05/18	16	32.87	7	33.11	32.70	9	4,814	0.19%
2023/05/17	5	33.10	49.1	33.21	33.30	-44.1	4,601	-0.96%
2023/05/16	5	32.26	30	32.22	32.25	-25	4,258	-0.59%
2023/05/15	3	31.15	9	31.61	31.80	-6	4,032	-0.15%
2023/05/12	2	30.88	6	30.90	30.90	-4	3,819	-0.10%
2023/05/11	1	30.75	0	0.00	30.75	1	3,818	0.03%
2023/05/10	22	30.93	3	30.83	30.95	19	3,817	0.50%
2023/05/09	5	31.15	4	31.18	31.15	1	3,819	0.03%
2023/05/08	11	31.24	3	31.20	31.25	8	3,838	0.21%
2023/05/05	0	0.00	3	31.20	31.00	-3	3,838	-0.08%
2023/05/03	0	0.00	2	31.03	30.90	-2	3,901	-0.05%
2023/05/02	1	31.15	2.2	31.20	31.20	-1.2	3,976	-0.03%
2023/04/28	0	0.00	2	31.05	31.05	-2	4,043	-0.05%
2023/04/27	0	0.00	0	30.85	30.85	0	4,047	0.00%
2023/04/26	0	0.00	34	30.85	30.85	-34	4,057	-0.84%
2023/04/25	0.1	31.00	0	0.00	30.75	0.1	4,088	0.00%
2023/04/24	0	0.00	10	30.85	30.95	-10	4,096	-0.24%
2023/04/20	34	30.49	2	30.58	30.65	32	4,119	0.78%
2023/04/19	5	30.77	6	30.69	30.75	-1	4,138	-0.02%
2023/04/18	2.1	31.08	3	31.10	31.10	-0.9	4,123	-0.02%
2023/04/17	9	31.05	16	31.03	31.15	-7	4,101	-0.17%
2023/04/14	1.1	30.90	3	30.80	30.90	-1.9	4,034	-0.05%
2023/04/13	22	30.50	56	30.90	30.90	-34	4,011	-0.85%
2023/04/12	1	30.35	5	30.44	30.50	-4	3,876	-0.10%
2023/04/11	0.1	30.35	4	30.33	30.40	-3.9	3,856	-0.10%
2023/04/10	2	30.20	0	0.00	30.15	2	3,798	0.05%
2023/04/07	0	0.00	2	30.15	30.15	-2	3,806	-0.05%
2023/04/06	1	30.25	0.1	30.25	30.20	0.9	3,799	0.02%
2023/03/31	0	0.00	18	30.15	30.25	-18	3,790	-0.47%
2023/03/30	1	30.10	3	30.15	30.15	-2	3,775	-0.05%
2023/03/29	0	0.00	6	30.00	30.00	-6	3,786	-0.16%
2023/03/27	5.1	30.05	6	30.09	30.00	-0.9	3,851	-0.02%
2023/03/24	16	29.98	1	30.00	30.05	15	3,939	0.38%
2023/03/23	0.1	29.90	200	29.84	30.00	-199.9	4,014	-4.98%	大賣/鉅額交易
2023/03/21	0	0.00	0.1	29.65	29.60	-0.1	4,074	0.00%
2023/03/20	10	29.50	0	0.00	29.50	10	4,093	0.24%
2023/03/17	0	0.00	30	29.55	29.40	-30	4,116	-0.73%
2023/03/16	2	29.20	0	0.00	29.20	2	4,021	0.05%
2023/03/15	29	29.51	5	29.53	29.50	24	4,017	0.60%
2023/03/14	15	29.54	0	0.00	29.60	15	3,989	0.38%
2023/03/13	4	29.70	4.4	29.91	29.95	-0.4	3,978	-0.01%
2023/03/10	52	29.88	0	0.00	29.90	52	3,968	1.31%
2023/03/09	34	30.30	17	30.41	30.35	17	3,903	0.44%
2023/03/08	28	30.37	1.4	30.49	30.50	26.6	3,970	0.67%
2023/03/07	1	30.45	28	30.35	30.35	-27	3,919	-0.69%
2023/03/06	0	0.00	42.1	30.03	30.05	-42.1	3,871	-1.09%
2023/03/03	2	29.45	0	0.00	29.45	2	3,761	0.05%
2023/03/02	24.2	29.24	0	0.00	29.35	24.2	3,760	0.64%
2023/03/01	15.1	29.32	0.1	29.45	29.30	15	3,740	0.40%
2023/02/24	10	29.35	1.2	29.39	29.40	8.8	3,679	0.24%
2023/02/23	1	29.40	1	29.45	29.25	0	3,633	0.00%
2023/02/22	0	0.00	3	29.30	29.20	-3	3,596	-0.08%
2023/02/20	0	0.00	1	29.20	29.30	-1	3,659	-0.03%
2023/02/17	1	29.00	2	29.00	29.05	-1	3,672	-0.03%
2023/02/15	22.1	29.00	1	29.00	28.95	21.1	3,807	0.55%
2023/02/13	1	28.75	10	28.85	28.95	-9	3,800	-0.24%
2023/02/10	7	28.80	3	28.80	28.90	4	3,810	0.11%
2023/02/09	51	28.93	0	0.00	28.90	51	3,801	1.34%
2023/02/08	3	28.97	0	0.00	28.95	3	3,795	0.08%
2023/02/07	18	28.94	7	29.01	28.90	11	3,793	0.29%
2023/02/06	6	29.18	0	0.00	29.10	6	3,752	0.16%
2023/02/03	8	29.29	0.1	29.24	29.35	7.9	3,728	0.21%
2023/02/02	3	29.20	0	0.00	29.20	3	3,717	0.08%
2023/02/01	0	0.00	3.2	29.25	29.35	-3.2	3,665	-0.09%
2023/01/31	2	29.00	2	29.00	29.20	0	3,621	0.00%
2023/01/30	1.1	29.01	5.6	29.18	29.20	-4.5	3,560	-0.13%
2023/01/17	0	0.00	2	29.10	29.10	-2	3,464	-0.06%
2023/01/13	2.4	28.74	2	28.88	28.80	0.4	3,434	0.01%
2023/01/12	54	28.66	4	28.81	28.65	50	3,432	1.46%
2023/01/11	4	29.00	2	29.12	28.90	2	3,418	0.06%
2023/01/10	0	0.00	1.3	29.24	29.30	-1.3	3,432	-0.04%
2023/01/09	0	0.00	2	29.15	29.20	-2	3,422	-0.06%
2023/01/06	0	0.00	4	29.19	29.00	-4	3,411	-0.12%
2023/01/05	1	28.85	0	0.00	28.85	1	3,416	0.03%
2023/01/04	0	0.00	6	28.85	28.85	-6	3,409	-0.18%
2022/12/30	1	28.70	0	0.00	28.75	1	3,427	0.03%
2022/12/27	0	0.00	2	29.20	28.95	-2	3,488	-0.06%
2022/12/26	2.1	28.88	0	0.00	29.00	2.1	3,491	0.06%
2022/12/23	1	28.55	120.1	28.62	28.75	-119.1	3,557	-3.35%	大賣/鉅額交易
2022/12/22	2	28.80	10	28.70	28.90	-8	3,591	-0.22%
2022/12/21	1	28.75	0	0.00	28.75	1	3,619	0.03%
2022/12/20	24	28.75	1	28.80	28.70	23	3,599	0.64%
2022/12/19	2	29.05	0	0.00	29.05	2	3,608	0.06%
2022/12/16	15	28.91	8	29.36	29.45	7	3,553	0.20%
2022/12/15	0	0.00	24.1	29.10	29.15	-24.1	3,477	-0.69%
2022/12/14	10	28.50	10	28.85	28.95	0	3,395	0.00%
2022/12/12	10	28.45	13.3	28.57	28.60	-3.3	3,296	-0.10%
2022/12/09	6	28.35	5	28.50	28.50	1	3,384	0.03%
2022/12/08	0	0.00	2	28.35	28.30	-2	3,376	-0.06%
2022/12/07	2	28.35	0	0.00	28.30	2	3,382	0.06%
2022/12/06	4	28.35	0	0.00	28.30	4	3,387	0.12%
2022/12/05	4	28.71	1.1	28.75	28.65	2.9	3,377	0.09%
2022/11/30	0	0.00	6	28.95	28.95	-6	3,289	-0.18%
2022/11/29	0	0.00	4	28.25	28.40	-4	3,165	-0.13%
2022/11/28	9.1	28.24	0	0.00	28.05	9.1	3,149	0.29%
2022/11/25	0.1	28.60	22	28.48	28.55	-21.9	3,126	-0.70%
2022/11/24	0	0.00	38	28.29	28.35	-38	3,110	-1.22%
2022/11/23	28	27.97	0	0.00	28.00	28	3,102	0.90%
2022/11/22	20	27.90	20	28.08	27.95	0	3,121	0.00%
2022/11/21	10	27.88	1	27.86	27.90	9	3,138	0.29%
2022/11/18	9	28.04	4	28.40	28.00	5	3,116	0.16%
2022/11/17	20	28.03	0	0.00	28.25	20	3,106	0.64%
2022/11/16	53	28.19	0	0.00	28.20	53	3,105	1.71%
2022/11/14	15	28.38	132	28.44	28.60	-117	3,029	-3.86%	大賣/鉅額交易
2022/11/11	53	28.05	0	0.00	28.20	53	2,955	1.79%
2022/11/10	5	27.95	5	28.15	27.90	0	2,901	0.00%
2022/11/09	4	28.15	7	28.20	28.20	-3	2,910	-0.10%
2022/11/08	22	27.85	43	28.03	28.05	-21	2,887	-0.73%
2022/11/07	1	27.80	0	0.00	27.95	1	2,880	0.03%
2022/11/04	22	27.45	0.6	27.80	27.80	21.4	2,881	0.74%
2022/11/03	6	27.62	2.4	27.79	27.65	3.6	2,877	0.13%
2022/11/02	20	27.86	20	28.01	27.80	0	2,888	0.00%
2022/11/01	50	27.85	74	28.07	27.85	-24	2,895	-0.83%
2022/10/28	51	27.80	50	27.96	27.80	1	2,943	0.03%
2022/10/27	30	27.80	30	27.97	27.95	0	2,952	0.00%
2022/10/26	2	27.73	35	27.67	27.80	-33	2,983	-1.11%
2022/10/25	30	27.38	32	27.59	27.55	-2	2,983	-0.07%
2022/10/24	5	27.50	5	27.75	27.40	0	2,985	0.00%
2022/10/21	3	27.33	6	27.54	27.40	-3	2,979	-0.10%
2022/10/20	8	27.09	0	0.00	27.40	8	2,974	0.27%
2022/10/19	5.2	27.68	0	0.00	27.55	5.2	2,947	0.18%
2022/10/18	0.2	27.65	3	27.97	28.15	-2.8	2,920	-0.10%
2022/10/17	3	27.38	2	27.55	27.35	1	2,884	0.03%
2022/10/14	0	27.95	1	28.00	27.80	-1	2,902	-0.03%
2022/10/13	34	27.67	12	27.85	27.60	22	2,913	0.76%
2022/10/07	1	28.35	0	0.00	28.55	1	2,970	0.03%
2022/10/06	3	28.63	0	0.00	28.60	3	3,139	0.10%
2022/10/03	0	0.00	2	28.38	28.45	-2	3,236	-0.06%
2022/09/28	1	27.95	0	0.00	28.00	1	3,310	0.03%
2022/09/27	0	0.00	5	28.25	28.50	-5	3,299	-0.15%
2022/09/26	38.2	27.89	0	0.00	27.90	38.2	3,288	1.16%
2022/09/23	12	28.40	0	0.00	28.35	12	3,270	0.37%
2022/09/22	11	28.46	0	0.00	28.50	11	3,303	0.33%
2022/09/21	6	28.66	2	28.90	28.80	4	3,324	0.12%
2022/09/20	0	0.00	9	28.86	28.95	-9	3,301	-0.27%
2022/09/19	9	28.64	0	0.00	28.60	9	3,307	0.27%
2022/09/16	10	28.60	9	29.15	29.15	1	3,333	0.03%
2022/09/14	18	28.90	0	0.00	28.90	18	3,218	0.56%
2022/09/13	2	29.15	1	29.10	29.20	1	3,195	0.03%
2022/09/12	0	0.00	52	28.85	29.00	-52	3,165	-1.64%
2022/09/08	2	28.43	0	0.00	28.60	2	3,217	0.06%
2022/09/07	5	28.24	0	0.00	28.45	5	3,213	0.16%
2022/09/05	6	28.42	0	0.00	28.40	6	3,210	0.19%
2022/09/02	1	28.60	0	0.00	28.50	1	3,238	0.03%
2022/09/01	54	28.59	0	0.00	28.70	54	3,230	1.67%
2022/08/30	0	0.00	106	28.81	28.85	-106	3,229	-3.28%	大賣/鉅額交易
2022/08/29	8	28.47	1	28.50	28.55	7	3,227	0.22%
2022/08/26	1	28.65	0	0.00	28.95	1	3,219	0.03%
2022/08/25	0	0.00	2	28.95	28.75	-2	3,218	-0.06%
2022/08/24	1.1	28.66	0	0.00	28.85	1.1	3,221	0.03%
2022/08/23	1	28.75	10	28.80	28.95	-9	3,427	-0.26%
2022/08/22	0	28.95	0	0.00	29.00	0	3,447	0.00%
2022/08/12	0	28.95	0	0.00	28.85	0	3,616	0.00%
2022/08/11	1	28.95	2	28.85	28.95	-1	3,650	-0.03%
2022/08/10	2	28.80	0	0.00	28.70	2	3,682	0.05%
2022/08/09	0	0.00	2	29.05	29.05	-2	3,716	-0.05%
2022/08/08	1	28.75	0	0.00	28.75	1	3,734	0.03%
2022/08/05	2	28.90	0	0.00	28.90	2	3,775	0.05%
2022/08/04	18	28.35	6	28.40	28.45	12	3,853	0.31%
2022/08/03	7	28.68	0	0.00	28.70	7	3,867	0.18%
2022/08/02	23	28.71	0	0.00	28.95	23	3,908	0.59%
2022/08/01	30	28.95	0.5	29.05	29.00	29.5	3,926	0.75%
2022/07/29	2	29.00	0	0.00	29.25	2	3,954	0.05%
2022/07/28	5	29.10	2.2	29.15	29.15	2.8	3,950	0.07%
2022/07/27	0	0.00	4	29.25	29.25	-4	3,948	-0.10%
2022/07/26	0	0.00	20	29.10	29.00	-20	3,959	-0.51%
2022/07/25	5	29.35	0	0.00	29.30	5	3,988	0.13%
2022/07/21	6	29.16	0	0.00	29.20	6	4,054	0.15%
2022/07/20	12	29.11	7	29.24	29.00	5	4,029	0.12%
2022/07/19	1	29.35	2	29.43	29.35	-1	4,022	-0.02%
2022/07/18	5	29.40	0	0.00	29.45	5	3,999	0.13%
2022/07/15	1	29.30	0.3	29.35	29.30	0.7	3,957	0.02%
2022/07/14	2	29.30	36	29.33	29.30	-34	3,930	-0.86%
2022/07/13	5	28.85	10	28.92	28.90	-5	3,759	-0.13%
2022/07/12	1	28.60	8	28.61	28.65	-7	3,668	-0.19%
2022/07/11	10	28.65	5	28.40	28.55	5	3,618	0.14%
2022/07/08	1	28.60	8	28.60	28.60	-7	3,620	-0.19%
2022/07/07	0	0.00	100	28.25	28.10	-100	3,567	-2.80%
2022/07/06	76.3	27.59	29.4	27.80	27.65	46.9	3,530	1.33%
2022/07/05	4	27.90	71.3	27.91	28.05	-67.3	3,515	-1.91%
2022/07/04	17	27.62	0	0.00	27.70	17	3,519	0.48%
2022/07/01	57	27.60	30	28.00	27.55	27	3,549	0.76%
2022/06/30	5	28.18	2	28.15	28.05	3	3,563	0.08%
2022/06/29	8	28.34	1	28.45	28.45	7	3,525	0.20%
2022/06/24	0	0.00	109	27.91	28.15	-109	3,491	-3.12%	大賣/鉅額交易
2022/06/22	3	27.70	8	27.63	27.70	-5	3,415	-0.15%
2022/06/20	3	27.35	1	27.45	27.35	2	3,416	0.06%
2022/06/17	14	27.41	0	0.00	27.75	14	3,406	0.41%
2022/06/16	1.5	27.68	2	27.95	27.70	-0.5	3,369	-0.01%
2022/06/15	10	27.78	0	0.00	27.95	10	3,465	0.29%
2022/06/14	1	27.50	1	27.40	27.50	0	3,504	0.00%
2022/06/13	8	27.54	0	0.00	27.50	8	3,501	0.23%
2022/06/10	3	27.75	0	0.00	27.80	3	3,483	0.09%
2022/06/09	9	27.77	34	27.90	27.95	-25	3,488	-0.72%
2022/06/08	11.1	27.97	0	0.00	27.80	11.1	3,466	0.32%
2022/06/07	4	27.93	6	28.12	27.90	-2	3,443	-0.06%
2022/06/06	1	27.95	10	28.20	28.20	-9	3,439	-0.26%
2022/06/02	11	27.78	0	0.00	28.15	11	3,523	0.31%
2022/05/31	17	27.85	6	28.23	27.70	11	3,647	0.30%
2022/05/30	2	28.23	15	28.26	28.25	-13	3,484	-0.37%
2022/05/27	2	28.05	13	28.20	28.15	-11	3,498	-0.31%
2022/05/26	8	27.78	1	27.75	27.75	7	3,500	0.20%
2022/05/24	16	27.87	0	0.00	27.75	16	3,611	0.44%
2022/05/23	0.5	27.80	5	28.11	28.15	-4.5	3,614	-0.12%
2022/05/20	1	27.45	0.9	27.55	27.85	0.1	3,594	0.00%
2022/05/19	9.1	27.20	4	27.40	27.55	5.1	3,589	0.14%
2022/05/18	5	27.30	0	0.00	27.60	5	3,605	0.14%
2022/05/17	0	0.00	1	27.20	27.15	-1	3,719	-0.03%
2022/05/16	0.1	27.00	1.7	27.06	27.10	-1.6	3,691	-0.04%
2022/05/13	0.2	26.65	1.3	26.53	26.75	-1	3,681	-0.03%
2022/05/12	22.4	26.48	5	26.42	26.30	17.4	3,646	0.48%
2022/05/11	8.1	26.99	0	0.00	26.95	8.1	3,534	0.23%
2022/05/10	1.1	27.24	0	0.00	27.15	1.1	3,508	0.03%
2022/05/09	13.2	27.33	0	0.00	27.25	13.2	3,507	0.37%
2022/05/06	10	27.70	15	27.70	27.70	-5	3,499	-0.14%
2022/05/04	0	0.00	1	27.95	27.95	-1	3,547	-0.03%
2022/05/03	0.8	28.15	5	27.95	27.85	-4.2	3,652	-0.12%
2022/04/29	11.3	28.05	2	28.05	28.00	9.3	3,684	0.25%
2022/04/28	2	27.95	1	28.00	28.05	1	3,737	0.03%
2022/04/27	9.1	28.03	0	0.00	28.00	9.1	3,740	0.24%
2022/04/26	0	28.20	0	0.00	28.25	0	3,831	0.00%
2022/04/25	3	28.18	0	0.00	28.20	3	3,857	0.08%
2022/04/22	2	28.38	5	28.50	28.55	-3	3,853	-0.08%
2022/04/21	0.1	28.50	0	0.00	28.45	0.1	3,843	0.00%
2022/04/20	0	0.00	4	28.55	28.55	-4	3,846	-0.10%
2022/04/19	1	28.30	0	0.00	28.30	1	3,828	0.03%
2022/04/18	11	28.25	0	0.00	28.20	11	3,836	0.29%
2022/04/15	14	28.44	0	0.00	28.40	14	3,838	0.36%
2022/04/14	2	28.55	0	0.00	28.65	2	3,841	0.05%
2022/04/13	0.1	28.55	0	0.00	28.65	0.1	3,838	0.00%
2022/04/12	2	28.25	245	28.19	28.35	-243	3,810	-6.38%	大賣/鉅額交易
2022/04/11	3.1	28.22	2	28.25	28.30	1.1	3,797	0.03%
2022/04/08	4	28.40	2	28.53	28.40	2	3,767	0.05%
2022/04/07	13	28.50	1	28.70	28.45	12	3,739	0.32%
2022/04/06	1	28.65	0	0.00	28.70	1	3,716	0.03%
2022/04/01	3.1	28.65	12	28.70	28.65	-8.9	3,728	-0.24%
2022/03/30	0	0.00	4	29.08	29.10	-4	3,725	-0.11%
2022/03/29	2	28.70	1	28.70	28.90	1	3,695	0.03%
2022/03/28	0	0.00	20	28.70	28.75	-20	3,699	-0.54%
2022/03/25	6	28.80	0	0.00	28.80	6	3,696	0.16%
2022/03/23	0	0.00	1	29.20	29.20	-1	3,802	-0.03%
2022/03/21	0	0.00	2	29.10	29.10	-2	3,894	-0.05%
2022/03/18	0	0.00	7	29.41	29.65	-7	3,911	-0.18%
2022/03/17	1	28.85	6	28.90	28.90	-5	3,868	-0.13%
2022/03/16	0	0.00	8	28.51	28.45	-8	3,859	-0.21%
2022/03/15	3	28.28	0	0.00	28.45	3	3,883	0.08%
2022/03/14	2	28.48	0	0.00	28.70	2	3,899	0.05%
2022/03/11	1	28.45	1	28.60	28.40	0	3,919	0.00%
2022/03/10	3	28.60	1	28.60	28.65	2	3,951	0.05%
2022/03/09	2.1	28.28	5.7	28.33	28.20	-3.6	3,972	-0.09%
2022/03/08	12	28.17	1.3	28.44	28.05	10.7	4,013	0.27%
2022/03/07	30.1	28.58	12.2	28.74	28.50	17.9	3,964	0.45%
2022/03/04	1	29.15	0	0.00	29.20	1	4,107	0.02%
2022/03/03	0	0.00	21	29.40	29.35	-21	4,174	-0.50%
2022/03/02	0	0.00	2	29.53	29.55	-2	4,289	-0.05%
2022/03/01	1.1	29.41	15	29.47	29.50	-13.9	4,511	-0.31%
2022/02/25	3	28.98	2	29.33	29.55	1	4,548	0.02%
2022/02/23	0	0.00	3	29.23	29.15	-3	4,498	-0.07%
2022/02/22	2.1	28.98	3	29.03	29.20	-0.9	4,574	-0.02%
2022/02/21	1	29.35	0	0.00	29.30	1	4,613	0.02%
2022/02/18	1.1	29.59	4	29.64	29.45	-2.9	4,726	-0.06%
2022/02/17	0	29.40	31	29.50	29.50	-31	4,710	-0.66%
2022/02/16	0	0.00	2	29.15	29.05	-2	4,603	-0.04%
2022/02/15	1	29.10	45	29.10	29.00	-44	4,604	-0.96%
2022/02/14	0	0.00	5	29.00	29.00	-5	4,605	-0.11%
2022/02/10	16	29.10	8.1	29.10	29.20	7.9	4,715	0.17%
2022/02/09	20	28.85	4.1	29.04	29.15	15.9	4,741	0.34%
2022/02/08	3	28.53	1.7	28.72	28.60	1.3	4,712	0.03%
2022/02/07	10	28.26	22.7	28.39	28.40	-12.7	4,703	-0.27%
2022/01/26	9	28.31	11.5	28.41	28.45	-2.5	4,655	-0.05%
2022/01/25	29	28.13	15.7	28.27	28.15	13.3	4,681	0.28%
2022/01/24	14.1	28.31	25	28.37	28.45	-10.9	4,593	-0.24%
2022/01/21	50	28.52	16.4	28.67	28.55	33.6	4,594	0.73%
2022/01/20	11	28.82	14.5	28.87	28.85	-3.5	4,513	-0.08%
2022/01/19	19	28.83	10.4	28.94	28.80	8.7	4,486	0.19%
2022/01/18	7	29.03	1	29.10	29.15	6	4,364	0.14%
2022/01/17	7	29.08	1	29.25	29.10	6	4,323	0.14%
2022/01/14	2	29.15	0	0.00	29.25	2	4,292	0.05%
2022/01/13	0	0.00	1.3	29.46	29.45	-1.3	4,297	-0.03%
2022/01/12	1	29.35	10	29.35	29.35	-9	4,298	-0.21%
2022/01/11	1	29.15	0	0.00	29.35	1	4,340	0.02%
2022/01/07	3	29.27	40	29.25	29.35	-37	4,393	-0.84%
2022/01/06	0	0.00	10	29.30	29.40	-10	4,408	-0.23%
2022/01/05	12	29.38	1.2	29.42	29.30	10.8	4,417	0.24%
2022/01/04	33.1	29.30	1.6	29.45	29.35	31.5	4,457	0.71%
2021/12/29	1	29.55	2	29.60	29.60	-1	4,509	-0.02%
2021/12/28	0	0.00	0	29.55	29.60	0	4,531	0.00%
2021/12/27	2	29.30	2	29.45	29.45	0	4,559	0.00%
2021/12/24	0	0.00	0.3	29.50	29.40	-0.3	4,610	-0.01%
2021/12/21	20	29.15	0	0.00	29.35	20	4,661	0.43%
2021/12/17	17	29.15	9	29.36	29.15	8	4,654	0.17%
2021/12/16	1	29.30	13	29.41	29.45	-12	4,569	-0.26%
2021/12/15	7	29.17	2	29.33	29.15	5	4,654	0.11%
2021/12/14	6	29.33	0	0.00	29.30	6	4,733	0.13%
2021/12/13	3.2	29.56	1	29.70	29.50	2.2	4,694	0.05%
2021/12/10	2	29.80	1	29.80	29.75	1	4,656	0.02%
2021/12/09	5	29.86	3	29.90	29.90	2	4,645	0.04%
2021/12/08	0	0.00	1	29.70	29.75	-1	4,602	-0.02%
2021/12/06	51	29.51	1	29.55	29.55	50	4,555	1.10%
2021/12/03	4	29.73	1	29.80	29.65	3	4,539	0.07%
2021/12/02	0	0.00	10	29.65	29.90	-10	4,519	-0.22%
2021/12/01	0	0.00	12	29.70	29.90	-12	4,464	-0.27%
2021/11/30	1	29.90	0	0.00	29.65	1	4,428	0.02%
2021/11/29	20	29.65	6	29.57	29.50	14	4,170	0.34%
2021/11/26	17	30.20	57	30.28	30.05	-40	4,078	-0.98%
2021/11/25	31	30.20	18	30.51	30.60	13	3,994	0.33%
2021/11/24	2	29.84	8	29.87	29.95	-6	3,739	-0.16%
2021/11/23	25	29.76	4	29.74	29.60	21	3,665	0.57%
2021/11/22	7.2	29.68	6	29.63	29.70	1.2	3,635	0.03%
2021/11/19	2	29.50	11	29.55	29.40	-9	3,579	-0.25%
2021/11/18	15	29.24	0	0.00	29.35	15	3,531	0.42%
2021/11/17	16	29.17	0	0.00	29.20	16	3,482	0.46%
2021/11/16	2	29.10	0.3	29.25	29.15	1.7	3,409	0.05%
2021/11/15	6.3	29.14	0.7	29.25	29.15	5.7	3,440	0.16%
2021/11/12	32	29.10	0	0.00	29.20	32	3,471	0.92%
2021/11/11	2	29.18	0	0.00	29.20	2	3,512	0.06%
2021/11/10	0.2	29.35	0	0.00	29.25	0.2	3,582	0.00%
2021/11/09	15	29.25	0	0.00	29.35	15	3,603	0.42%
2021/11/08	1	29.05	0	0.00	29.15	1	3,517	0.03%
2021/11/05	6.4	28.91	5	28.95	29.05	1.4	3,502	0.04%
2021/11/04	5	28.94	0	0.00	29.00	5	3,519	0.14%
2021/11/03	23	29.00	30	29.00	29.00	-7	3,500	-0.20%
2021/11/02	4	29.05	0	0.00	28.95	4	3,476	0.12%
2021/11/01	1	29.15	0	0.00	29.00	1	3,435	0.03%
2021/10/29	2	28.88	0	0.00	29.05	2	3,419	0.06%
2021/10/28	1	29.05	0	0.00	29.05	1	3,380	0.03%
2021/10/27	7	29.14	0	0.00	29.10	7	3,384	0.21%
2021/10/26	1	29.25	1	29.25	29.25	0	3,395	0.00%
2021/10/25	0	29.30	0	29.35	29.25	0	3,393	0.00%
2021/10/22	2	29.28	2	29.40	29.30	0	3,456	0.00%
2021/10/21	0	0.00	5	29.40	29.35	-5	3,498	-0.14%
2021/10/20	0.2	29.60	0	0.00	29.35	0.2	3,562	0.00%
2021/10/19	1	29.40	0	0.00	29.35	1	3,699	0.03%
2021/10/18	3	29.28	4.2	29.44	29.30	-1.2	3,686	-0.03%
2021/10/15	20	29.33	1	29.05	29.35	19	3,676	0.52%
2021/10/14	6	28.96	1	29.20	28.85	5	3,685	0.14%
2021/10/13	5.1	28.90	7	28.94	28.85	-1.9	3,701	-0.05%
2021/10/12	5.2	28.81	3	28.95	28.85	2.2	3,718	0.06%
2021/10/08	5	29.12	2	29.18	29.10	3	3,685	0.08%
2021/10/06	4.1	28.87	2	28.98	28.85	2.1	3,682	0.06%
2021/10/05	4	28.93	4	28.99	29.00	0	3,641	0.00%
2021/10/04	17.1	29.01	6	29.11	29.00	11.1	3,646	0.30%
2021/10/01	19	29.27	17.8	29.24	29.20	1.2	3,611	0.03%
2021/09/30	1.2	29.53	1	29.65	29.60	0.2	3,587	0.01%
2021/09/29	1.2	29.53	1	29.65	29.60	0.2	3,609	0.01%
2021/09/28	10	29.80	0	0.00	29.90	10	3,602	0.28%
2021/09/27	1	29.90	5	29.85	29.85	-4	3,621	-0.11%
2021/09/24	1	29.85	1	29.95	29.95	0	3,633	0.00%
2021/09/23	2	29.60	2	29.65	29.85	0	3,657	0.00%
2021/09/22	8.4	29.08	15	29.34	29.35	-6.6	3,673	-0.18%
2021/09/17	3	29.68	4.6	30.02	29.20	-1.6	3,572	-0.04%
2021/09/16	0	0.00	5	30.00	29.95	-5	3,480	-0.14%
2021/09/15	0	0.00	5	30.00	30.00	-5	3,484	-0.14%
2021/09/14	0	0.00	4	29.90	29.90	-4	3,537	-0.11%
2021/09/13	0	0.00	1.9	29.75	29.70	-1.9	3,596	-0.05%
2021/09/10	0	0.00	14	29.67	29.75	-14	3,691	-0.38%
2021/09/08	1	29.55	0.1	29.69	29.65	0.9	4,007	0.02%
2021/09/06	2.4	29.90	2	29.95	29.90	0.4	4,020	0.01%
2021/09/03	0	0.00	1	30.10	30.05	-1	4,038	-0.02%
2021/09/02	1	29.90	0	0.00	29.85	1	4,057	0.02%
2021/09/01	8	30.10	0	0.00	30.15	8	4,071	0.20%
2021/08/31	0	0.00	4	30.13	30.20	-4	4,111	-0.10%
2021/08/30	0	0.00	3	29.95	30.00	-3	4,102	-0.07%
2021/08/27	3	29.90	0	0.00	29.90	3	4,114	0.07%
2021/08/26	4	29.68	3	29.80	29.90	1	4,147	0.02%
2021/08/25	0	0.00	11	29.76	30.00	-11	4,210	-0.26%
2021/08/24	0	0.00	4	29.68	29.80	-4	4,251	-0.09%
2021/08/23	0.1	29.40	5.1	29.42	29.40	-4.9	4,287	-0.12%
2021/08/20	5	28.82	5.4	28.95	28.80	-0.4	4,336	-0.01%
2021/08/19	9.1	28.92	9.8	28.99	29.05	-0.7	4,446	-0.01%
2021/08/18	14	29.06	30	29.23	29.30	-16	4,412	-0.36%
2021/08/17	4	29.08	19	29.03	29.10	-15	4,386	-0.34%
2021/08/16	10	29.07	59.4	29.24	29.10	-49.4	4,374	-1.13%
2021/08/13	7	29.90	1	29.90	30.00	6	4,365	0.14%
2021/08/12	1	29.90	0	0.00	29.90	1	4,375	0.02%
2021/08/11	1	29.90	0.3	30.15	29.95	0.7	4,420	0.01%
2021/08/10	6	29.96	2.2	30.10	29.95	3.8	4,522	0.08%
2021/08/09	2	29.90	2	30.20	30.10	0	4,708	0.00%
2021/08/06	1	30.25	0.6	30.40	30.25	0.4	4,778	0.01%
2021/08/05	6	30.23	0	0.00	30.45	6	4,968	0.12%
2021/08/04	1	30.35	2.1	30.35	30.35	-1.1	5,269	-0.02%
2021/08/03	1	30.30	0	0.00	30.40	1	5,437	0.02%
2021/08/02	0	0.00	13.7	30.27	30.35	-13.7	5,501	-0.25%
2021/07/30	1	30.20	0	0.00	30.35	1	5,530	0.02%
2021/07/29	1.1	30.15	2	30.20	30.40	-0.9	5,575	-0.02%
2021/07/28	10	29.86	2	29.98	29.90	8	5,600	0.14%
2021/07/27	10	30.14	51.6	30.17	30.15	-41.6	5,673	-0.73%
2021/07/26	23	30.45	5.6	30.55	30.55	17.4	5,761	0.30%
2021/07/23	53	30.75	67	30.54	30.90	-14	5,757	-0.24%
2021/07/22	0	0.00	4	30.09	30.10	-4	5,656	-0.07%
2021/07/21	19	29.95	1	29.90	29.85	18	5,693	0.32%
2021/07/20	19.2	30.02	1	30.05	29.95	18.2	5,753	0.32%
2021/07/19	16	29.98	0.2	30.10	30.15	15.8	5,792	0.27%
2021/07/16	3	29.85	0.8	29.95	29.90	2.2	5,893	0.04%
2021/07/15	2	29.75	2	29.83	29.85	0	5,958	0.00%
2021/07/14	1	29.65	0.2	30.00	29.70	0.8	6,122	0.01%
2021/07/13	1	29.70	42.1	29.75	29.80	-41.1	6,243	-0.66%
2021/07/12	10.2	29.76	7	29.71	29.70	3.2	6,279	0.05%
2021/07/09	14.1	29.70	8	29.81	29.85	6.1	6,341	0.10%
2021/07/08	7	29.84	6.5	29.97	29.95	0.5	6,355	0.01%
2021/07/07	5.5	29.82	3	29.97	29.90	2.5	6,382	0.04%
2021/07/06	15	29.96	8.4	30.05	29.95	6.6	6,432	0.10%
2021/07/05	3	29.87	3.5	29.84	29.95	-0.5	6,447	-0.01%
2021/07/02	3	29.78	1	29.90	29.80	2	6,506	0.03%
2021/07/01	1	29.85	1	29.90	29.90	0	6,520	0.00%
2021/06/30	0.3	29.95	1	29.85	29.90	-0.7	6,573	-0.01%
2021/06/29	23	29.70	1.1	29.90	30.00	21.9	6,648	0.33%
2021/06/25	0.1	30.00	4	30.01	30.05	-3.9	6,797	-0.06%
2021/06/24	1.2	29.91	8	29.94	29.95	-6.8	6,815	-0.10%
2021/06/23	1	29.95	2	29.98	30.00	-1	6,835	-0.01%
2021/06/22	6	29.73	3	29.90	29.70	3	6,812	0.04%
2021/06/21	7.3	29.48	4.5	29.43	29.45	2.8	6,801	0.04%
2021/06/18	14	29.12	11	29.26	29.00	3	6,780	0.04%
2021/06/17	12	29.30	2	29.45	29.40	10	6,589	0.15%
2021/06/16	4	29.64	2	29.70	29.55	2	6,722	0.03%
2021/06/15	2.5	29.84	3	29.82	29.75	-0.5	6,819	-0.01%
2021/06/11	1	29.65	3	29.70	29.65	-2	6,886	-0.03%
2021/06/10	1.2	29.38	0	0.00	29.40	1.2	6,918	0.02%
2021/06/09	2	29.20	1	29.40	29.35	1	6,951	0.01%
2021/06/08	5.2	29.19	7	29.28	29.15	-1.8	6,975	-0.03%
2021/06/07	42	29.28	5	29.42	29.20	37	6,996	0.53%
2021/06/04	4.1	29.96	6	29.96	30.00	-1.9	6,962	-0.03%
2021/06/03	2	30.00	3	30.15	30.15	-1	7,030	-0.01%
2021/06/02	2	30.08	6	29.97	30.20	-4	7,036	-0.06%
2021/06/01	25	29.57	3	29.72	29.95	22	7,048	0.31%
2021/05/31	1	28.90	2	28.98	29.45	-1	7,120	-0.01%
2021/05/28	6	28.90	2	29.00	28.90	4	7,173	0.06%
2021/05/27	1	28.05	2.7	28.66	29.25	-1.7	7,192	-0.02%
2021/05/25	3	28.27	3	28.46	28.30	0	7,453	0.00%
2021/05/24	2	28.15	0.3	28.45	28.10	1.7	7,517	0.02%
2021/05/21	19	28.04	8	28.19	28.10	11	7,633	0.14%
2021/05/20	8.2	28.11	7.1	28.25	28.15	1	7,651	0.01%
2021/05/19	2.3	28.24	2.2	28.41	28.50	0.1	7,659	0.00%
2021/05/18	13.3	27.82	8	27.97	27.85	5.3	7,698	0.07%
2021/05/17	37.2	27.32	34	27.52	27.00	3.2	7,688	0.04%
2021/05/14	5	28.63	1	28.85	28.85	4	7,554	0.05%
2021/05/13	20.4	28.39	125.8	27.84	28.30	-105.4	7,532	-1.40%	大賣/鉅額交易
2021/05/12	32.9	28.85	46	28.63	28.65	-13.2	7,417	-0.18%
2021/05/11	14	30.43	0	0.00	30.10	14	7,151	0.20%
2021/05/10	0.2	31.00	6	31.25	31.25	-5.8	7,034	-0.08%
2021/05/07	1	30.75	12	30.85	31.00	-11	7,155	-0.15%
2021/05/06	13	30.40	5	30.44	30.60	8	7,185	0.11%
2021/05/05	5	30.49	0.5	30.35	30.55	4.5	7,199	0.06%
2021/05/04	6	30.53	17	30.41	30.35	-11	7,239	-0.15%
2021/05/03	35	30.86	8.1	31.10	30.75	26.9	7,182	0.37%
2021/04/29	0.1	31.40	83.4	31.27	31.45	-83.3	7,163	-1.16%
2021/04/28	5	31.36	5.5	31.35	31.40	-0.5	7,180	-0.01%
2021/04/27	3.2	31.28	26	31.27	31.35	-22.9	7,400	-0.31%
2021/04/26	1	31.30	15	31.17	31.35	-14	7,451	-0.19%
2021/04/22	6	31.33	12	31.12	31.25	-6	7,521	-0.08%
2021/04/21	44.3	31.50	8	31.44	31.35	36.3	7,460	0.49%
2021/04/20	24.4	31.50	21	31.46	31.55	3.4	7,485	0.04%
2021/04/19	124	31.15	8	31.21	31.25	116	7,449	1.56%	大買/鉅額交易
2021/04/16	0	0.00	1	30.80	30.90	-1	7,421	-0.01%
2021/04/15	10	30.63	0	0.00	30.60	10	7,513	0.13%
2021/04/14	17	30.65	9	30.64	30.65	8	7,534	0.11%
2021/04/13	1	30.75	3	30.72	30.70	-2	7,633	-0.03%
2021/04/12	9.2	30.79	3	30.77	30.85	6.2	7,651	0.08%
2021/04/09	1	30.90	0	0.00	30.90	1	7,706	0.01%
2021/04/08	6	30.93	1	30.95	31.00	5	7,763	0.06%
2021/04/07	7	30.84	6.1	30.95	31.00	1	7,769	0.01%
2021/04/06	28	30.87	10	31.13	30.85	18	7,797	0.23%
2021/04/01	5	31.08	37	31.17	31.10	-32	7,933	-0.40%
2021/03/31	4	31.31	20	31.41	31.45	-16	7,876	-0.20%
2021/03/30	2	30.93	10	30.94	31.00	-8	7,810	-0.10%
2021/03/29	5	30.71	1	30.70	30.85	4	7,880	0.05%
2021/03/26	3	30.53	0	0.00	30.50	3	7,962	0.04%
2021/03/25	1	30.50	0	0.00	30.60	1	8,025	0.01%
2021/03/24	11	30.54	1	30.50	30.70	10	8,075	0.12%
2021/03/23	19	30.62	2	30.70	30.55	17	8,033	0.21%
2021/03/22	14	30.77	4	30.80	30.75	10	8,075	0.12%
2021/03/19	8	30.46	12	31.15	31.20	-4	8,107	-0.05%
2021/03/18	5	30.84	6	30.93	30.80	-1	8,015	-0.01%
2021/03/17	21	30.51	0	0.00	30.50	21	7,980	0.26%
2021/03/16	9	30.64	1	30.65	30.65	8	8,002	0.10%
2021/03/15	32	30.66	4	30.80	30.70	28	8,046	0.35%
2021/03/12	14	30.78	0	0.00	30.80	14	8,125	0.17%
2021/03/11	3	30.78	2	30.85	30.85	1	8,197	0.01%
2021/03/10	10	30.76	3.1	30.77	30.75	6.9	8,288	0.08%
2021/03/09	11	30.80	3.7	30.77	30.75	7.3	8,363	0.09%
2021/03/08	41	30.88	2.6	30.87	30.55	38.4	8,385	0.46%
2021/03/05	3	30.42	0	0.00	30.60	3	8,433	0.04%
2021/03/04	12.2	30.51	2.6	30.75	30.40	9.6	8,620	0.11%
2021/03/03	5	30.80	14	30.91	31.00	-9	8,552	-0.11%
2021/03/02	10	30.50	1	30.70	30.50	9	8,487	0.11%
2021/02/26	59	30.68	23	30.67	30.15	36	8,495	0.42%
2021/02/25	17	30.96	28	30.90	31.00	-11	8,286	-0.13%
2021/02/24	27	30.72	18	30.88	30.65	9	8,213	0.11%
2021/02/23	6	30.59	6	30.39	30.70	0	8,214	0.00%
2021/02/22	5.3	30.20	1	30.25	30.05	4.3	8,151	0.05%
2021/02/19	9	29.91	0	0.00	30.00	9	8,149	0.11%
2021/02/18	14.5	30.01	1	29.80	29.85	13.5	8,177	0.17%
2021/02/17	1	29.60	6	29.58	29.80	-5	8,166	-0.06%
2021/02/05	0	0.00	4	29.20	29.40	-4	8,095	-0.05%
2021/02/04	2	28.93	7	28.98	29.20	-5	8,069	-0.06%
2021/02/03	3.2	29.17	0	0.00	29.10	3.2	8,116	0.04%
2021/02/02	22	28.74	37	29.08	29.15	-15	8,300	-0.18%
2021/02/01	7	28.81	0	0.00	28.80	7	8,314	0.08%
2021/01/29	53	29.00	2	29.05	28.90	51	8,297	0.61%
2021/01/28	6	29.05	5	29.00	29.05	1	8,163	0.01%
2021/01/27	1	29.50	1	29.50	29.25	0	8,114	0.00%
2021/01/26	3	29.00	6	29.12	29.20	-3	8,064	-0.04%
2021/01/25	4	29.01	7	28.86	29.20	-3	7,998	-0.04%
2021/01/22	9	29.02	2	29.13	29.15	7	7,970	0.09%
2021/01/21	53.1	29.20	7	29.21	29.10	46.1	7,896	0.58%
2021/01/20	28.5	29.36	8	29.36	29.05	20.5	7,834	0.26%
2021/01/19	11	30.00	2	30.05	30.00	9	7,606	0.12%
2021/01/18	61	30.01	0	0.00	30.05	61	7,515	0.81%
2021/01/15	3	30.37	2	30.33	30.30	1	7,417	0.01%
2021/01/14	1	30.65	3	30.62	30.60	-2	7,333	-0.03%
2021/01/13	5	30.45	0	0.00	30.50	5	7,286	0.07%
2021/01/12	3	30.43	0	0.00	30.65	3	7,175	0.04%
2021/01/11	5	30.58	0	0.00	30.70	5	7,046	0.07%
2021/01/08	13	30.50	2	30.55	30.70	11	6,961	0.16%
2021/01/07	1	30.75	3	30.78	30.75	-2	6,847	-0.03%
2021/01/06	17	30.53	4	30.80	30.55	13	6,764	0.19%
2021/01/05	2	30.75	2	30.75	30.75	0	6,625	0.00%
2021/01/04	9	31.14	50	31.15	31.10	-41	6,574	-0.62%
2020/12/31	1.5	31.70	18	31.48	31.70	-16.5	6,471	-0.25%
2020/12/30	1	31.20	2	31.35	31.40	-1	6,357	-0.02%
2020/12/29	24	31.30	7	31.28	31.30	17	6,295	0.27%
2020/12/28	12	31.52	12	31.43	31.30	0	6,252	0.00%
2020/12/25	1	30.80	0	0.00	30.90	1	6,079	0.02%
2020/12/24	0	0.00	2	30.68	30.75	-2	6,060	-0.03%
2020/12/23	18.5	30.40	0	0.00	30.55	18.5	6,010	0.31%
2020/12/22	32	30.63	5	30.82	30.50	27	5,905	0.46%
2020/12/21	2	30.98	7	31.16	31.20	-5	5,914	-0.08%
2020/12/18	8	30.67	1	30.65	30.65	7	5,835	0.12%
2020/12/17	3	30.67	0	30.85	30.70	3	5,766	0.05%
2020/12/16	0	0.00	1	30.75	30.70	-1	5,759	-0.02%
2020/12/15	12	30.53	0	0.00	30.40	12	5,726	0.21%
2020/12/14	8	30.88	0	0.00	30.80	8	5,622	0.14%
2020/12/11	7.5	30.81	3	30.78	30.75	4.5	5,561	0.08%
2020/12/10	107	30.80	0	0.00	30.80	107	5,481	1.95%	大買/鉅額交易
2020/12/09	1.4	30.88	2	30.90	30.85	-0.6	5,395	-0.01%
2020/12/08	10	31.01	42	31.05	30.95	-32	5,338	-0.60%
2020/12/07	3	31.35	5	31.61	31.25	-2	5,214	-0.04%
2020/12/04	7.1	31.62	6	31.66	31.60	1.1	5,173	0.02%
2020/12/03	52	31.25	0	0.00	31.30	52	5,041	1.03%
2020/12/02	16	31.02	1	31.00	31.05	15	4,954	0.30%
2020/12/01	6	31.09	1	31.50	31.10	5	4,894	0.10%
2020/11/30	11	31.06	1	31.10	31.45	10	4,828	0.21%
2020/11/27	16.5	31.15	50	31.15	31.25	-33.5	4,585	-0.73%
2020/11/26	8	31.16	0	0.00	31.20	8	4,538	0.18%
2020/11/25	16	31.36	11	31.50	31.30	5	4,576	0.11%
2020/11/24	3	31.27	0	0.00	31.35	3	4,495	0.07%
2020/11/23	5	31.38	0.1	31.45	31.40	4.9	4,451	0.11%
2020/11/20	12	31.32	0	0.00	31.40	12	4,370	0.27%
2020/11/19	10	31.55	2	31.60	31.45	8	4,340	0.18%
2020/11/18	0	0.00	1	31.80	31.80	-1	4,278	-0.02%
2020/11/17	1.2	31.55	8	31.45	31.55	-6.8	4,224	-0.16%
2020/11/16	20	31.67	102	31.67	31.65	-82	4,265	-1.92%	大賣/
2020/11/13	5	31.22	0	0.00	31.30	5	4,215	0.12%
2020/11/12	3	31.50	1	31.90	31.45	2	4,230	0.05%
2020/11/11	4	31.58	106	31.61	31.70	-102	4,260	-2.39%	大賣/鉅額交易
2020/11/10	206.1	32.37	47	31.92	31.60	159.1	4,349	3.66%	大買/鉅額交易
2020/11/09	5	30.69	0	0.00	30.80	5	4,129	0.12%
2020/11/06	0	0.00	1	30.20	30.30	-1	4,112	-0.02%
2020/11/05	1.5	30.58	0	0.00	30.20	1.5	4,152	0.04%
2020/11/04	1	30.35	0	0.00	30.20	1	4,130	0.02%
2020/11/03	3	30.38	0	0.00	30.30	3	4,264	0.07%
2020/11/02	0	0.00	4	30.19	30.25	-4	4,339	-0.09%
2020/10/30	51	30.10	16	30.11	30.25	35	4,412	0.79%
2020/10/29	12	30.24	0	0.00	30.25	12	4,404	0.27%
2020/10/28	2	30.48	4	30.54	30.50	-2	4,456	-0.04%
2020/10/26	0	0.00	2	30.90	30.90	-2	4,566	-0.04%
2020/10/23	1	30.50	1	30.60	30.50	0	4,647	0.00%
2020/10/22	1	30.50	0	0.00	30.60	1	4,706	0.02%
2020/10/21	3	30.62	2	30.60	30.55	1	4,761	0.02%
2020/10/20	16	30.52	0	0.00	30.55	16	4,761	0.34%
2020/10/19	2	30.73	0	0.00	30.70	2	4,760	0.04%
2020/10/16	6	30.80	0	0.00	30.65	6	4,774	0.13%
2020/10/15	8	30.84	0	0.00	30.75	8	4,772	0.17%
2020/10/14	1	31.25	2	31.35	31.20	-1	4,758	-0.02%
2020/10/13	13	30.89	0	0.00	30.85	13	4,789	0.27%
2020/10/12	11	31.05	0	0.00	31.10	11	4,868	0.23%
2020/10/08	1	31.20	4	31.26	31.25	-3	4,958	-0.06%
2020/10/07	1	31.45	0	0.00	31.45	1	5,034	0.02%
2020/10/06	6	31.53	0	0.00	31.60	6	5,148	0.12%
2020/10/05	3	31.65	0	0.00	31.55	3	5,241	0.06%
2020/09/30	2	31.70	0	0.00	31.65	2	5,360	0.04%
2020/09/28	2	31.35	4	31.35	31.35	-2	5,586	-0.04%
2020/09/25	2	30.60	8	30.70	30.75	-6	5,650	-0.11%
2020/09/24	16	30.80	1	30.65	30.35	15	5,649	0.27%
2020/09/23	16	31.55	0	0.00	31.55	16	5,589	0.29%
2020/09/22	0	0.00	1	31.70	31.60	-1	5,664	-0.02%
2020/09/21	1	31.90	2	32.00	31.90	-1	5,691	-0.02%
2020/09/18	4	31.86	22	31.82	32.00	-18	5,704	-0.32%
2020/09/17	1	32.00	1	32.05	32.00	0	5,739	0.00%
2020/09/16	1	32.20	0	0.00	32.15	1	5,808	0.02%
2020/09/15	6	32.15	12	32.15	32.15	-6	5,947	-0.10%
2020/09/14	5	31.85	9	31.96	32.05	-4	6,119	-0.07%
2020/09/11	2	31.90	1	31.95	31.95	1	6,242	0.02%
2020/09/10	54.1	32.30	4	32.20	32.20	50.1	6,352	0.79%
2020/09/09	8	32.06	4	32.03	32.15	4	6,405	0.06%
2020/09/08	1	32.50	0	0.00	32.40	1	6,434	0.02%
2020/09/07	3	32.40	0	0.00	32.40	3	6,545	0.05%
2020/09/04	1	32.40	0	0.00	32.35	1	6,672	0.01%
2020/09/03	3	32.55	2	32.50	32.55	1	6,689	0.01%
2020/09/02	4	32.44	72	32.50	32.45	-68	6,747	-1.01%
2020/09/01	4.1	32.39	0	0.00	32.35	4.1	6,902	0.06%
2020/08/31	1	32.95	0	0.00	32.50	1	6,974	0.01%
2020/08/27	8	32.54	1	32.60	32.60	7	7,065	0.10%
2020/08/26	0	0.00	1	33.10	32.85	-1	7,156	-0.01%
2020/08/25	18	33.02	16	32.99	33.00	2	7,334	0.03%
2020/08/24	7	32.36	75	32.36	32.35	-68	7,559	-0.90%
2020/08/21	0	0.00	3	32.68	32.60	-3	7,857	-0.04%
2020/08/20	15	32.35	8	32.46	32.35	7	8,286	0.08%
2020/08/19	4	33.29	2	33.43	33.20	2	8,499	0.02%
2020/08/18	7.1	33.50	1	33.65	33.45	6.1	8,829	0.07%
2020/08/17	72	33.95	3	34.07	33.95	69	8,870	0.78%
2020/08/14	14	32.96	28	33.62	33.95	-14	9,002	-0.16%
2020/08/13	12	32.64	14	32.65	32.70	-2	8,977	-0.02%
2020/08/12	2	32.35	0	0.00	32.25	2	9,114	0.02%
2020/08/11	5	32.25	101	32.30	32.20	-96	9,109	-1.05%	大賣/
2020/08/10	3.1	32.42	1	32.30	32.60	2.1	9,056	0.02%
2020/08/07	15	32.64	130	32.86	32.45	-115	9,038	-1.27%	大賣/鉅額交易
2020/08/06	7	33.21	0	0.00	33.00	7	8,906	0.08%
2020/08/05	8	33.50	0	0.00	33.30	8	8,831	0.09%
2020/08/04	5	33.18	11	33.22	33.30	-6	8,797	-0.07%
2020/08/03	17	33.02	42	33.34	32.95	-25	8,789	-0.28%
2020/07/31	14	33.53	0	0.00	33.30	14	8,736	0.16%
2020/07/30	6	33.43	2	33.43	33.35	4	8,663	0.05%
2020/07/29	15	33.85	2	33.60	33.55	13	8,611	0.15%
2020/07/28	15	33.75	3	33.75	33.80	12	8,578	0.14%
2020/07/27	6	34.09	3	34.08	34.05	3	8,606	0.03%
2020/07/24	1	34.60	10	34.60	34.60	-9	8,637	-0.10%
2020/07/23	2	34.75	0	0.00	34.80	2	8,675	0.02%
2020/07/22	2	34.88	56	34.85	34.80	-54	8,716	-0.62%
2020/07/21	32	35.00	0.1	35.20	34.95	31.9	8,690	0.37%
2020/07/20	1	34.75	3	34.70	34.90	-2	8,684	-0.02%
2020/07/17	9	34.96	0	0.00	35.00	9	8,719	0.10%
2020/07/16	11	35.00	0	0.00	34.80	11	8,743	0.13%
2020/07/15	15	35.36	9	35.23	35.25	6	8,686	0.07%
2020/07/14	33	34.87	15	34.74	34.70	18	8,641	0.21%
2020/07/13	18	35.13	1	35.15	35.20	17	8,580	0.20%
2020/07/10	61	35.55	2	35.55	35.40	59	8,536	0.69%
2020/07/09	22	36.11	9.7	36.37	36.05	12.3	8,495	0.14%
2020/07/08	7	36.48	9	36.54	36.55	-2	8,401	-0.02%
2020/07/07	9	36.93	16	36.97	37.15	-7	8,331	-0.08%
2020/07/06	2	37.10	18	37.13	37.15	-16	8,400	-0.19%
2020/07/03	59	36.96	5	37.00	37.05	54	8,455	0.64%
2020/07/02	0	0.00	2	36.80	36.75	-2	8,519	-0.02%
2020/07/01	44	36.55	0	0.00	36.50	44	8,500	0.52%
2020/06/30	1	36.50	0	0.00	36.50	1	8,447	0.01%
2020/06/29	24	36.50	1	36.50	36.50	23	8,476	0.27%
2020/06/24	12	36.91	1	36.80	36.85	11	8,512	0.13%
2020/06/23	2	36.33	0	0.00	36.55	2	8,468	0.02%
2020/06/22	12	36.26	3	36.23	36.15	9	8,436	0.11%
2020/06/19	28	36.69	2	37.10	36.50	26	8,394	0.31%
2020/06/18	18	36.88	6	36.80	36.80	12	8,374	0.14%
2020/06/17	8	37.06	3	37.15	37.20	5	8,354	0.06%
2020/06/16	1	37.30	11	37.21	37.55	-10	8,408	-0.12%
2020/06/15	45	37.11	0	0.00	37.05	45	8,556	0.53%
2020/06/12	10	37.36	13.7	37.08	37.50	-3.7	8,674	-0.04%
2020/06/11	8	38.23	15	38.02	38.00	-7	8,813	-0.08%
2020/06/10	3	38.63	0	0.00	38.50	3	8,780	0.03%
2020/06/09	7	38.46	4	38.49	38.50	3	9,065	0.03%
2020/06/08	26	38.65	122	38.74	38.75	-96	9,199	-1.04%	大賣/
2020/06/05	2	38.65	24	38.59	38.65	-22	9,102	-0.24%
2020/06/04	7.2	38.41	3	38.67	38.40	4.2	9,142	0.05%
2020/06/03	9	38.38	8	38.36	38.40	1	9,192	0.01%
2020/06/02	17	38.14	6	38.12	38.15	11	9,169	0.12%
2020/06/01	14	38.30	12	38.33	38.30	2	9,129	0.02%
2020/05/29	2	38.08	50	37.90	37.70	-48	9,010	-0.53%
2020/05/28	27	38.72	40	38.89	38.45	-13	8,816	-0.15%
2020/05/27	25	38.97	66	39.16	39.30	-41	8,620	-0.48%
2020/05/26	50	37.90	47	37.95	38.25	3	8,258	0.04%
2020/05/25	8.1	36.78	29	37.02	37.30	-20.9	8,000	-0.26%
2020/05/22	15	35.74	6	35.53	35.45	9	7,693	0.12%
2020/05/21	21	35.85	10	35.86	36.10	11	7,691	0.14%
2020/05/20	34	35.06	4	35.01	35.10	30	7,521	0.40%
2020/05/19	4	34.68	85	34.57	34.55	-81	7,388	-1.10%
2020/05/18	0	0.00	1	33.65	33.80	-1	7,228	-0.01%
2020/05/15	70	33.50	3	33.45	33.50	67	7,222	0.93%
2020/05/14	13	33.67	22	33.57	33.60	-9	7,235	-0.12%
2020/05/13	0	0.00	2	33.45	33.90	-2	7,230	-0.03%
2020/05/12	5	33.44	0	0.00	33.40	5	7,238	0.07%
2020/05/11	21	33.86	70	33.90	33.85	-49	7,256	-0.68%
2020/05/08	0	0.00	1	33.65	33.50	-1	7,211	-0.01%
2020/05/07	20	33.40	0	0.00	33.45	20	7,261	0.28%
2020/05/06	69	33.40	1	33.40	33.40	68	7,249	0.94%
2020/05/05	4	33.50	0	0.00	33.35	4	7,266	0.06%
2020/05/04	11	33.28	2	33.40	33.45	9	7,260	0.12%
2020/04/30	1	34.30	2	34.18	34.10	-1	7,241	-0.01%
2020/04/29	19	33.75	5	33.73	34.00	14	7,203	0.19%
2020/04/28	20	33.00	4	32.76	33.05	16	7,169	0.22%
2020/04/27	2	32.18	1	32.15	32.25	1	7,344	0.01%
2020/04/23	0.1	31.95	2	31.75	31.75	-1.9	7,357	-0.03%
2020/04/22	2	31.00	2	31.05	31.60	0	7,357	0.00%
2020/04/21	8	31.61	1	31.70	31.50	7	7,353	0.10%
2020/04/20	2	32.00	4	32.05	32.35	-2	7,329	-0.03%
2020/04/17	24	32.52	1	32.55	32.25	23	7,385	0.31%
2020/04/16	10.2	32.20	11	32.24	32.15	-0.8	7,387	-0.01%
2020/04/15	3	32.37	9	32.37	32.45	-6	7,373	-0.08%
2020/04/14	3.1	31.86	17	31.69	31.85	-13.9	7,344	-0.19%
2020/04/13	2	31.38	0	0.00	31.05	2	7,312	0.03%
2020/04/10	18	31.84	8	31.66	31.65	10	7,340	0.14%
2020/04/09	8.1	31.49	6	31.38	31.65	2.1	7,379	0.03%
2020/04/08	9	29.47	4	29.63	30.00	5	7,202	0.07%
2020/04/07	0	0.00	3	28.90	28.85	-3	7,087	-0.04%
2020/04/06	5	28.10	0	0.00	28.40	5	7,010	0.07%
2020/04/01	2	28.50	0	0.00	28.35	2	7,012	0.03%
2020/03/31	3	28.90	1	29.00	28.75	2	7,040	0.03%
2020/03/30	3	28.58	1	28.80	28.70	2	7,059	0.03%
2020/03/27	3	29.60	0	0.00	29.45	3	7,307	0.04%
2020/03/26	1	29.25	0	0.00	29.40	1	7,663	0.01%
2020/03/25	4	29.56	0	0.00	29.55	4	7,874	0.05%
2020/03/24	2	28.95	2	28.88	28.90	0	7,785	0.00%
2020/03/23	5	28.15	5	27.40	27.80	0	7,672	0.00%
2020/03/20	5	27.71	0	0.00	27.55	5	7,571	0.07%
2020/03/19	17	26.72	6	26.77	27.05	11	7,399	0.15%
2020/03/18	7	27.90	0	0.00	27.80	7	7,203	0.10%
2020/03/17	4	28.63	6	28.66	28.40	-2	7,053	-0.03%
2020/03/16	14	29.81	4	29.85	29.60	10	6,780	0.15%
2020/03/13	16	28.89	9	29.49	29.70	7	6,662	0.11%
2020/03/12	16	31.17	0	0.00	31.10	16	6,318	0.25%
2020/03/11	10	32.50	4	32.70	32.40	6	6,086	0.10%
2020/03/10	10.1	32.44	5	32.33	32.65	5.1	5,987	0.09%
2020/03/09	10.1	33.07	3	33.05	33.00	7.1	5,850	0.12%
2020/03/06	9.1	33.85	0	0.00	33.70	9.1	5,719	0.16%
2020/03/05	10	34.19	0	0.00	34.35	10	5,609	0.18%
2020/03/04	1	33.70	0	0.00	34.25	1	5,566	0.02%
2020/03/03	8	33.80	1	33.90	33.65	7	5,480	0.13%
2020/03/02	7	33.89	5	33.50	33.70	2	5,379	0.04%
2020/02/27	8.1	34.48	1	34.50	34.50	7.1	5,370	0.13%
2020/02/26	10	34.67	0	0.00	34.55	10	5,273	0.19%
2020/02/25	1	34.80	4	34.89	35.00	-3	5,194	-0.06%
2020/02/24	9	34.99	2	35.00	35.10	7	5,187	0.13%
2020/02/21	2	35.53	0	0.00	35.50	2	5,102	0.04%
2020/02/20	5	35.66	0	0.00	35.55	5	5,059	0.10%
2020/02/18	1	35.50	0	0.00	35.65	1	5,034	0.02%
2020/02/17	1.1	35.63	0	0.00	35.60	1.1	5,032	0.02%
2020/02/14	12	35.94	2	35.95	35.90	10	5,101	0.20%
2020/02/13	6	35.98	0	0.00	36.00	6	5,108	0.12%
2020/02/12	2	35.95	2	36.00	36.00	0	5,116	0.00%
2020/02/11	4	35.90	2	36.00	35.90	2	5,100	0.04%
2020/02/10	5	35.80	1	35.75	35.80	4	5,115	0.08%
2020/02/07	1.2	36.32	2	36.25	36.15	-0.8	5,051	-0.02%
2020/02/06	2	36.50	3	36.35	36.55	-1	5,057	-0.02%
2020/02/05	2	36.05	26	36.15	36.05	-24	5,043	-0.48%
2020/02/04	32.1	35.99	21	36.35	36.20	11.1	5,041	0.22%
2020/02/03	8	35.41	8	35.23	35.55	0	5,036	0.00%
2020/01/31	16.1	36.22	12	36.36	36.15	4.1	4,993	0.08%
2020/01/30	26	36.47	11	36.96	36.05	15	4,953	0.30%
2020/01/20	22	39.00	4	39.04	38.95	18	4,730	0.38%
2020/01/17	1	38.80	4	38.85	39.00	-3	4,737	-0.06%
2020/01/16	0	0.00	1	38.80	38.80	-1	4,719	-0.02%
2020/01/15	12	38.71	10	38.50	38.55	2	4,738	0.04%
2020/01/14	3	38.93	0	0.00	38.80	3	4,733	0.06%
2020/01/13	12	38.83	2	38.88	38.80	10	4,708	0.21%
2020/01/10	1.1	38.22	2.5	38.54	38.25	-1.4	4,654	-0.03%
2020/01/09	0	0.00	3.5	38.10	38.15	-3.5	4,598	-0.08%
2020/01/08	8	37.61	2	37.55	37.50	6	4,609	0.13%
2020/01/07	1	37.95	3	37.90	37.90	-2	4,575	-0.04%
2020/01/06	36	38.28	0	0.00	37.90	36	4,573	0.79%
2020/01/03	9	38.84	12	38.66	38.85	-3	4,539	-0.07%
2020/01/02	11	38.20	1	38.30	38.25	10	4,493	0.22%
2019/12/31	1	38.35	0	0.00	38.40	1	4,541	0.02%
2019/12/30	4	38.45	7	38.50	38.60	-3	4,768	-0.06%
2019/12/27	0	0.00	3	38.48	38.60	-3	4,795	-0.06%
2019/12/26	42	38.64	10	38.42	38.45	32	4,798	0.67%
2019/12/25	10	38.87	3	39.15	38.80	7	4,861	0.14%
2019/12/24	51	39.80	23	39.80	39.20	28	4,788	0.58%
2019/12/23	23.1	39.31	6	38.92	39.70	17.1	4,536	0.38%
2019/12/20	4	37.59	25	37.23	38.15	-21	4,277	-0.49%
2019/12/19	1	36.35	1	36.40	36.30	0	4,074	0.00%
2019/12/18	0	0.00	21	36.30	36.30	-21	4,092	-0.51%
2019/12/17	0	0.00	5	36.17	36.35	-5	4,115	-0.12%
2019/12/16	0	0.00	1	36.10	36.20	-1	4,148	-0.02%
2019/12/12	2	36.05	1	36.10	36.30	1	4,172	0.02%
2019/12/11	2	35.70	0	0.00	35.90	2	4,161	0.05%
2019/12/09	2	35.85	0	0.00	35.70	2	4,603	0.04%
2019/12/06	1	35.95	0	0.00	35.85	1	4,796	0.02%
2019/12/04	4	35.70	1	35.90	35.95	3	4,995	0.06%
2019/12/03	11	35.90	2	35.93	35.75	9	5,091	0.18%
2019/12/02	0	0.00	8	36.05	36.10	-8	5,136	-0.16%
2019/11/27	1	36.05	1	36.25	36.15	0	5,314	0.00%
2019/11/26	5	36.20	3	36.40	36.05	2	5,395	0.04%
2019/11/25	0	0.00	4	36.43	36.35	-4	5,389	-0.07%
2019/11/22	1	36.40	0	0.00	36.45	1	5,478	0.02%
2019/11/21	2	36.30	1	36.40	36.40	1	5,538	0.02%
2019/11/20	2	36.05	0	0.00	36.20	2	5,676	0.04%
2019/11/19	2	35.90	1	35.90	36.00	1	5,839	0.02%
2019/11/18	1	35.80	0	0.00	36.05	1	5,999	0.02%
2019/11/15	13	35.65	3	35.55	35.70	10	6,093	0.16%
2019/11/14	9	35.27	3	35.37	35.30	6	6,216	0.10%
2019/11/13	27	35.39	0	0.00	35.20	27	6,446	0.42%
2019/11/12	0	0.00	2	36.20	36.40	-2	6,715	-0.03%
2019/11/11	3	36.47	1	36.30	36.30	2	6,819	0.03%
2019/11/08	1	36.40	0	0.00	36.50	1	6,906	0.01%
2019/11/07	1	36.40	3	36.42	36.40	-2	6,949	-0.03%
2019/11/06	0	0.00	2	36.25	36.30	-2	6,964	-0.03%
2019/11/05	3	36.17	2	36.18	36.35	1	6,996	0.01%
2019/11/04	20	36.02	1	36.20	36.20	19	7,061	0.27%
2019/11/01	5	36.00	2	36.15	36.00	3	7,134	0.04%
2019/10/31	2	35.95	4	36.00	36.05	-2	7,206	-0.03%
2019/10/30	0.1	35.95	0	0.00	35.95	0.1	7,225	0.00%
2019/10/29	1	35.70	1	35.80	35.85	0	7,215	0.00%
2019/10/28	1	36.00	6	36.03	35.85	-5	7,216	-0.07%
2019/10/25	12.1	35.79	4	35.86	35.85	8.1	7,287	0.11%
2019/10/24	0.1	35.75	0	0.00	35.65	0.1	7,336	0.00%
2019/10/23	8	35.39	0	0.00	35.25	8	7,447	0.11%
2019/10/22	1	35.65	2	35.73	35.70	-1	7,517	-0.01%
2019/10/21	1	35.35	0	0.00	35.35	1	7,622	0.01%
2019/10/18	1	35.10	2	35.15	35.00	-1	7,716	-0.01%
2019/10/17	1	35.55	2	35.65	35.45	-1	7,715	-0.01%
2019/10/16	12	35.58	0	0.00	35.65	12	7,727	0.16%
2019/10/15	2	35.10	12	35.03	35.25	-10	7,743	-0.13%
2019/10/14	5	35.00	3	35.07	35.05	2	7,774	0.03%
2019/10/09	2	34.40	1	34.85	34.70	1	7,766	0.01%
2019/10/08	4.1	34.67	0	0.00	34.60	4.1	7,801	0.05%
2019/10/07	6	35.13	2	35.43	35.05	4	7,855	0.05%
2019/10/04	25	35.58	29	35.43	35.55	-4	7,834	-0.05%
2019/10/03	12.1	34.03	0	0.00	34.15	12.1	7,590	0.16%
2019/10/02	11	34.58	5	34.64	34.40	6	7,546	0.08%
2019/10/01	26	35.30	1	35.60	35.00	25	7,485	0.33%
2019/09/27	15	35.40	11	35.41	35.30	4	7,363	0.05%
2019/09/26	5	35.45	2	35.40	35.35	3	7,460	0.04%
2019/09/25	28	35.43	2	35.58	35.45	26	7,696	0.34%
2019/09/24	8.1	36.15	7	36.06	36.05	1.1	7,775	0.01%
2019/09/23	10	36.85	0	0.00	36.40	10	7,764	0.13%
2019/09/20	5	36.56	0	0.00	36.60	5	7,799	0.06%
2019/09/19	4	36.43	0	0.00	36.75	4	7,760	0.05%
2019/09/18	1	36.60	0	0.00	36.60	1	7,738	0.01%
2019/09/17	0	0.00	2	36.58	36.85	-2	7,752	-0.03%
2019/09/16	2.1	36.71	2	36.75	36.75	0.1	7,835	0.00%
2019/09/11	33.1	36.09	34	36.03	36.30	-0.9	7,899	-0.01%
2019/09/10	11.6	37.02	2	36.90	36.90	9.6	7,699	0.12%
2019/09/09	0.1	38.10	0	0.00	37.90	0.1	7,622	0.00%
2019/09/06	2	38.25	26	38.08	38.35	-24	7,669	-0.31%
2019/09/05	0	0.00	5	38.06	38.15	-5	7,760	-0.06%
2019/09/04	1	37.80	1	37.80	37.90	0	7,908	0.00%
2019/09/02	6	37.95	11	38.10	37.95	-5	8,115	-0.06%
2019/08/30	42	37.66	3	37.92	37.90	39	8,344	0.47%
2019/08/29	43	37.63	1	37.30	37.85	42	8,426	0.50%
2019/08/28	25	37.79	1	37.40	37.45	24	8,481	0.28%
2019/08/27	6.1	36.75	2	36.75	36.95	4.1	8,774	0.05%
2019/08/26	45	36.67	0	0.00	36.75	45	8,853	0.51%
2019/08/23	23	37.22	21	36.75	37.25	2	9,013	0.02%
2019/08/22	8	37.24	36	37.04	37.00	-28	9,038	-0.31%
2019/08/21	44.2	37.84	51	37.70	37.65	-6.9	9,293	-0.07%
2019/08/20	23	37.85	20	38.20	38.30	3	9,196	0.03%
2019/08/19	23.3	38.06	0	0.00	38.30	23.3	9,228	0.25%
2019/08/16	57	38.66	46	38.88	38.40	11	9,282	0.12%
2019/08/15	50	38.49	13	38.67	38.00	37	9,293	0.40%
2019/08/14	3	40.03	5	40.19	40.10	-2	9,113	-0.02%
2019/08/13	11	40.04	3	40.15	40.10	8	9,178	0.09%
2019/08/12	1	41.45	2	41.05	41.00	-1	9,170	-0.01%
2019/08/08	67	41.42	0	0.00	41.35	67	9,302	0.72%
2019/08/07	2	41.10	0	0.00	41.10	2	9,683	0.02%
2019/08/06	3	40.85	15	41.03	40.80	-12	9,911	-0.12%
2019/08/05	2	40.70	2	40.60	41.25	0	10,153	0.00%
2019/08/02	5	40.88	0	0.00	41.00	5	10,138	0.05%
2019/08/01	2	41.38	8	41.50	41.50	-6	10,186	-0.06%
2019/07/31	3	41.60	1	41.75	41.60	2	10,173	0.02%
2019/07/30	2	41.80	2	41.78	41.75	0	10,202	0.00%
2019/07/29	8.1	41.69	0	0.00	41.65	8.1	10,205	0.08%
2019/07/26	1	41.80	40	41.52	41.45	-39	10,132	-0.38%
2019/07/25	12	41.94	3	41.57	41.85	9	10,062	0.09%
2019/07/24	3.2	42.49	0	0.00	42.15	3.2	9,995	0.03%
2019/07/23	3	42.92	44	43.40	43.45	-41	9,924	-0.41%
2019/07/22	7	43.36	1	43.45	43.15	6	9,817	0.06%
2019/07/19	2	43.98	78	43.86	43.80	-76	9,764	-0.78%
2019/07/18	1	43.55	6	43.65	43.70	-5	9,798	-0.05%
2019/07/17	4	43.41	0	0.00	43.35	4	9,890	0.04%
2019/07/16	0	0.00	1	43.50	43.50	-1	10,004	-0.01%
2019/07/15	3	43.75	7	43.46	43.85	-4	10,165	-0.04%
2019/07/12	3.3	43.71	19	43.71	43.70	-15.8	10,270	-0.15%
2019/07/11	13.2	44.00	1	44.20	44.00	12.2	10,293	0.12%
2019/07/10	42	44.79	8	44.78	44.75	34	10,253	0.33%
2019/07/09	0	0.00	5	44.20	44.10	-5	10,236	-0.05%
2019/07/08	3	44.15	2	44.25	44.25	1	10,295	0.01%
2019/07/05	1	44.00	0	0.00	44.20	1	10,380	0.01%
2019/07/04	2	44.20	0	0.00	44.20	2	10,453	0.02%
2019/07/03	72	44.48	4	43.95	44.15	68	10,472	0.65%
2019/07/02	9	43.72	16	44.03	43.65	-7	10,439	-0.07%
2019/07/01	24	44.81	42.3	44.70	44.75	-18.3	10,168	-0.18%
2019/06/28	38	45.99	20	45.80	45.70	18	10,042	0.18%
2019/06/27	11	46.23	0	0.00	46.20	11	10,077	0.11%
2019/06/26	141	45.97	0	0.00	45.95	141	10,104	1.40%	大買/鉅額交易
2019/06/25	9	46.11	3	46.27	46.25	6	10,148	0.06%
2019/06/24	4	46.16	0	0.00	46.25	4	10,138	0.04%
2019/06/21	2	45.75	3	45.90	46.00	-1	10,142	-0.01%
2019/06/20	93	45.84	3	46.43	45.80	90	10,080	0.89%
2019/06/19	4.4	46.20	158.1	46.30	46.35	-153.7	10,084	-1.52%	大賣/鉅額交易
2019/06/18	3	46.00	26	46.09	46.00	-23	10,240	-0.22%
2019/06/17	5	45.77	6	45.84	45.40	-1	10,337	-0.01%
2019/06/14	50	46.33	50	46.71	45.85	0	10,304	0.00%
2019/06/13	7	45.86	52	45.99	46.05	-45	10,226	-0.44%
2019/06/12	61.1	45.54	10	46.04	45.25	51.1	10,239	0.50%
2019/06/11	16	46.48	5.1	46.37	46.60	10.9	10,093	0.11%
2019/06/10	17.1	46.50	15	46.96	46.95	2.1	9,991	0.02%
2019/06/06	132	46.01	66	46.36	46.65	66	9,936	0.66%	大買/
2019/06/05	4	45.03	2	45.40	46.15	2	9,787	0.02%
2019/06/04	95.1	44.85	31	45.14	44.85	64.1	9,755	0.66%
2019/06/03	46	45.18	36	45.18	45.35	10	9,809	0.10%
2019/05/31	42	43.15	44	43.10	43.50	-2	9,778	-0.02%
2019/05/30	21	43.00	43	42.76	43.10	-22	9,951	-0.22%
2019/05/29	46	41.80	50	41.62	42.00	-4	9,912	-0.04%
2019/05/28	139	42.04	44	41.32	41.00	95	10,025	0.95%	大買/
2019/05/27	23	43.06	22	42.98	43.05	1	9,964	0.01%
2019/05/24	30	42.61	26	43.01	42.95	4	9,945	0.04%
2019/05/23	1	42.35	64	42.77	42.70	-63	9,844	-0.64%
2019/05/22	68	42.53	57	42.83	42.70	11	9,671	0.11%
2019/05/21	11	41.26	1	41.35	41.70	10	9,494	0.11%
2019/05/20	6	40.96	12	41.33	40.55	-6	9,346	-0.06%
2019/05/17	5	40.68	7	40.62	40.15	-2	9,186	-0.02%
2019/05/16	27.2	40.76	43	40.56	40.45	-15.9	9,115	-0.17%
2019/05/15	37	40.90	21	40.30	41.25	16	9,035	0.18%
2019/05/14	23	39.05	13	38.91	39.20	10	8,733	0.11%
2019/05/13	22	39.01	22	38.70	38.95	0	8,592	0.00%
2019/05/10	13	36.61	0	0.00	36.60	13	8,370	0.16%
2019/05/09	3.1	36.85	1	37.15	36.55	2.1	8,403	0.02%
2019/05/07	15	37.40	1	37.40	37.35	14	8,319	0.17%
2019/05/06	1	37.35	0	0.00	37.40	1	8,304	0.01%
2019/05/03	1	37.45	1	37.45	37.50	0	8,291	0.00%
2019/05/02	8	37.44	2	37.35	37.40	6	8,298	0.07%
2019/04/30	2	37.35	0	0.00	37.60	2	8,309	0.02%
2019/04/29	3	37.78	1	37.40	37.55	2	8,304	0.02%
2019/04/26	1	37.30	4	37.36	37.50	-3	8,352	-0.04%
2019/04/24	0	0.00	4	37.16	37.50	-4	8,339	-0.05%
2019/04/23	4	37.14	7	37.24	37.25	-3	8,386	-0.04%
2019/04/22	2	37.73	12	37.97	37.55	-10	8,312	-0.12%
2019/04/19	4	36.91	9	36.82	37.00	-5	8,162	-0.06%
2019/04/18	8	36.14	15	36.04	36.00	-7	7,989	-0.09%
2019/04/17	2	35.43	0	0.00	35.60	2	7,948	0.03%
2019/04/16	0	0.00	4	35.50	35.60	-4	7,872	-0.05%
2019/04/12	12	35.00	1	35.00	35.10	11	7,876	0.14%
2019/04/11	14	35.35	12	35.21	35.10	2	7,864	0.03%
2019/04/08	4	35.78	0	0.00	35.70	4	7,903	0.05%
2019/04/03	25	35.53	1	35.75	35.45	24	7,876	0.30%
2019/04/02	1	35.30	1	35.70	35.85	0	7,927	0.00%
2019/04/01	6	35.51	20	35.40	35.45	-14	7,849	-0.18%
2019/03/29	20	35.65	3	35.87	36.00	17	7,748	0.22%
2019/03/28	0	0.00	16	35.31	35.60	-16	7,759	-0.21%
2019/03/26	5	35.11	1	35.10	35.20	4	7,808	0.05%
2019/03/25	4	34.76	0	0.00	34.90	4	7,861	0.05%
2019/03/22	6	34.81	1	35.10	35.05	5	7,862	0.06%
2019/03/21	43	35.10	37	35.25	35.05	6	7,814	0.08%
2019/03/20	50.1	36.03	14	35.87	35.85	36.1	7,682	0.47%
2019/03/19	2	34.95	7	35.08	35.10	-5	7,597	-0.07%
2019/03/18	3.1	34.73	1	34.70	34.95	2.1	7,669	0.03%
2019/03/15	1	34.95	5	34.76	34.90	-4	7,686	-0.05%
2019/03/14	2	34.50	37	34.45	34.55	-35	7,577	-0.46%
2019/03/13	1	34.40	0	0.00	34.45	1	7,578	0.01%
2019/03/12	0	0.00	11	34.65	34.65	-11	7,684	-0.14%
2019/03/11	1	34.35	10	34.34	34.35	-9	7,725	-0.12%
2019/03/08	6	34.27	11	34.35	34.35	-5	7,967	-0.06%
2019/03/07	8	34.68	7	34.81	34.75	1	8,439	0.01%
2019/03/06	10	34.74	3	34.75	35.00	7	8,428	0.08%
2019/03/05	26	34.37	7	33.80	34.45	19	8,237	0.23%
2019/03/04	12	33.22	1	33.25	33.25	11	8,038	0.14%
2019/02/27	12	32.75	4	32.61	33.00	8	8,031	0.10%
2019/02/26	36	32.06	40	32.18	32.20	-4	7,790	-0.05%
2019/02/25	1	31.00	15	31.00	31.00	-14	7,650	-0.18%
2019/02/22	8	30.85	1	31.00	31.00	7	7,732	0.09%
2019/02/21	7	30.95	0	0.00	30.95	7	7,840	0.09%
2019/02/20	0	0.00	20	30.95	31.00	-20	8,001	-0.25%
2019/02/19	1	30.90	0	0.00	30.95	1	8,135	0.01%
2019/02/18	4	31.10	8	31.12	31.05	-4	8,213	-0.05%
2019/02/15	0	0.00	1	30.95	31.10	-1	8,357	-0.01%
2019/02/14	0	0.00	1	31.10	31.05	-1	8,407	-0.01%
2019/02/13	0	0.00	4	30.70	30.70	-4	8,372	-0.05%
2019/02/12	5	30.66	1	30.65	30.60	4	8,326	0.05%
2019/02/11	1	31.15	0	0.00	30.90	1	8,344	0.01%
2019/01/30	0	0.00	3	31.15	31.15	-3	8,698	-0.03%
2019/01/29	0	0.00	1	31.00	31.00	-1	8,605	-0.01%
2019/01/28	6	30.98	1	30.85	30.95	5	8,594	0.06%
2019/01/25	4	30.86	0	0.00	30.85	4	8,675	0.05%
2019/01/24	0	0.00	7	30.87	30.90	-7	8,783	-0.08%
2019/01/23	5	30.85	3	30.80	30.80	2	8,901	0.02%
2019/01/21	16	31.00	1	31.00	30.95	15	9,736	0.15%
2019/01/18	1	30.90	0	0.00	30.95	1	9,947	0.01%
2019/01/17	1	30.80	1	30.80	30.85	0	10,072	0.00%
2019/01/16	2	30.90	2	30.95	30.90	0	10,165	0.00%
2019/01/15	1	30.65	18	31.17	31.05	-17	10,457	-0.16%
2019/01/11	1	30.70	0	0.00	30.75	1	10,533	0.01%
2019/01/10	0	0.00	2	30.75	30.85	-2	10,842	-0.02%
2019/01/09	0	0.00	1	30.80	30.80	-1	10,863	-0.01%
2019/01/07	3	30.63	0	0.00	30.65	3	10,963	0.03%
2019/01/04	2	29.88	42	30.17	30.40	-40	11,084	-0.36%
2019/01/03	16	30.04	0	0.00	30.20	16	11,275	0.14%
2019/01/02	11	30.17	1	30.30	30.20	10	11,309	0.09%
2018/12/28	0	0.00	32	30.50	30.55	-32	11,396	-0.28%
2018/12/27	0	0.00	13	30.06	30.15	-13	11,526	-0.11%
2018/12/26	13	29.72	0	0.00	29.60	13	11,643	0.11%
2018/12/25	25	29.98	9	29.90	29.90	16	11,699	0.14%
2018/12/24	2	30.50	0	0.00	30.55	2	11,796	0.02%
2018/12/21	16	30.60	0	0.00	30.70	16	12,358	0.13%
2018/12/20	2	30.53	0	0.00	30.60	2	12,439	0.02%
2018/12/18	10	30.72	2	30.90	30.70	8	12,853	0.06%
2018/12/17	1	30.75	19	30.75	30.65	-18	12,869	-0.14%
2018/12/14	21	30.82	2	31.25	30.75	19	12,925	0.15%
2018/12/13	7	30.87	2	30.78	30.85	5	12,911	0.04%
2018/12/12	2	30.33	13	30.50	30.35	-11	12,868	-0.09%
2018/12/11	4	30.23	39	30.23	30.15	-35	12,726	-0.28%
2018/12/10	49	30.39	38	30.15	30.15	11	12,583	0.09%
2018/12/07	4	30.60	0	0.00	30.55	4	12,512	0.03%
2018/12/06	26	30.79	37	30.60	30.55	-11	12,552	-0.09%
2018/12/05	23	30.92	0	0.00	31.00	23	12,475	0.18%
2018/12/04	1	31.20	1	31.45	31.35	0	12,369	0.00%
2018/12/03	44	31.37	65	31.56	31.45	-21	12,293	-0.17%
2018/11/30	28	31.22	21	31.48	30.90	7	12,015	0.06%
2018/11/29	19	30.68	14	30.76	30.85	5	11,377	0.04%
2018/11/28	3.3	30.90	2	31.10	31.10	1.3	11,210	0.01%
2018/11/27	6	30.85	0	0.00	30.85	6	11,055	0.05%
2018/11/26	31	31.15	1	32.15	31.20	30	10,979	0.27%
2018/11/22	22.2	31.79	30	31.70	31.70	-7.8	10,775	-0.07%
2018/11/21	23.2	32.74	18	32.75	32.60	5.2	10,602	0.05%
2018/11/20	29	33.09	0	0.00	33.10	29	10,498	0.28%
2018/11/19	53	32.88	1	33.20	32.85	52	10,461	0.50%
2018/11/16	7	32.45	11	32.35	32.55	-4	10,410	-0.04%
2018/11/15	10	32.17	12	31.90	31.90	-2	10,355	-0.02%
2018/11/14	25	31.73	6	31.83	32.00	19	10,300	0.18%
2018/11/13	6	31.40	14	31.40	31.30	-8	10,161	-0.08%
2018/11/12	0.3	31.35	0	0.00	31.35	0.3	10,092	0.00%
2018/11/09	9	30.99	6	31.26	31.10	3	10,032	0.03%
2018/11/08	5	31.00	8	30.92	30.95	-3	10,009	-0.03%
2018/11/07	21	31.33	32	31.58	31.15	-11	9,901	-0.11%
2018/11/06	0	0.00	30	30.38	30.30	-30	9,557	-0.31%
2018/11/02	35	30.74	15	30.53	30.55	20	9,579	0.21%
2018/11/01	25	30.13	4	30.13	30.00	21	9,521	0.22%
2018/10/31	13	30.61	2	30.58	30.70	11	9,368	0.12%
2018/10/30	88	30.83	74	30.31	30.35	14	9,227	0.15%
2018/10/29	20	30.47	124.1	30.45	30.90	-104.1	8,839	-1.18%	大賣/鉅額交易
2018/10/26	19.5	29.63	28	29.85	29.50	-8.5	8,379	-0.10%
2018/10/25	4.5	29.14	3	29.00	28.85	1.5	8,182	0.02%
2018/10/24	11	29.15	9	29.23	29.25	2	8,066	0.02%
2018/10/23	18	29.67	16	29.75	29.05	2	8,025	0.02%
2018/10/22	0	0.00	1	29.50	29.15	-1	7,724	-0.01%
2018/10/19	6	29.41	6	29.33	29.05	0	7,663	0.00%
2018/10/18	39	29.34	48	29.33	29.60	-9	7,530	-0.12%
2018/10/17	4	27.85	1	28.00	27.70	3	7,206	0.04%
2018/10/16	1	27.90	0	0.00	27.85	1	7,181	0.01%
2018/10/15	1	27.70	1	27.55	27.40	0	7,120	0.00%
2018/10/12	3	27.63	5	28.30	28.40	-2	7,056	-0.03%
2018/10/11	26.1	27.08	1	27.15	27.05	25.1	6,948	0.36%
2018/10/09	0	0.00	2	28.65	28.50	-2	6,786	-0.03%
2018/10/08	1	28.50	0	0.00	28.55	1	6,735	0.01%
2018/10/05	7	28.03	14	28.15	28.35	-7	6,666	-0.11%
2018/10/04	11	28.98	6	29.17	28.95	5	6,444	0.08%
2018/10/03	2	29.75	10	29.92	29.80	-8	6,320	-0.13%
2018/10/02	10	29.67	6	29.50	29.50	4	6,271	0.06%
2018/10/01	13	30.10	27	30.35	30.25	-14	6,159	-0.23%
2018/09/28	10	29.71	25.2	29.68	29.90	-15.2	6,166	-0.25%
2018/09/27	6	28.58	5	28.73	29.00	1	6,027	0.02%
2018/09/26	1	28.00	7	28.27	28.55	-6	5,961	-0.10%
2018/09/25	13	27.65	29	27.61	28.05	-16	5,714	-0.28%
2018/09/21	4	26.95	11	26.93	26.95	-7	5,414	-0.13%
2018/09/20	1	26.40	2	26.48	26.50	-1	5,337	-0.02%
2018/09/18	1	26.05	2	26.10	26.10	-1	5,183	-0.02%
2018/09/10	2	25.35	2	25.30	25.50	0	4,982	0.00%
2018/09/07	10	25.48	0	0.00	25.55	10	4,997	0.20%
2018/09/06	2	25.60	0	0.00	25.75	2	4,944	0.04%
2018/08/31	0	0.00	0	25.80	25.90	0	4,769	0.00%
2018/08/29	5	25.85	0	0.00	25.85	5	4,663	0.11%
2018/08/27	1	26.20	0	0.00	26.15	1	4,598	0.02%
2018/08/23	2	25.95	0	0.00	26.10	2	4,819	0.04%
2018/08/22	2	26.05	8	25.92	26.00	-6	4,732	-0.13%
2018/08/21	0	0.00	2	25.38	25.50	-2	4,563	-0.04%
2018/08/20	0	0.00	10	25.23	25.20	-10	4,507	-0.22%
2018/08/17	5	25.15	2	25.25	25.15	3	4,531	0.07%
2018/08/16	5	24.90	0	0.00	25.00	5	4,539	0.11%
2018/08/15	15	25.22	2	25.30	25.20	13	4,524	0.29%
2018/08/14	10	25.28	2	25.25	25.25	8	4,492	0.18%
2018/08/13	0	0.00	5	25.38	25.10	-5	4,479	-0.11%
2018/08/10	0	0.00	1	25.05	25.25	-1	4,372	-0.02%
2018/08/09	3	24.83	2	25.00	25.00	1	4,318	0.02%
2018/08/08	0	0.00	15	24.93	25.05	-15	4,309	-0.35%
2018/08/03	0	0.00	1	24.60	24.70	-1	4,394	-0.02%
2018/08/02	0	0.00	10	24.58	24.65	-10	4,364	-0.23%
2018/08/01	6	24.63	5	24.65	24.60	1	4,348	0.02%
2018/07/31	5	24.60	0	0.00	24.85	5	4,281	0.12%
2018/07/30	3	25.05	3	25.10	25.10	0	4,176	0.00%
2018/07/27	2	25.00	0	0.00	25.00	2	4,077	0.05%
2018/07/26	0	0.00	6	25.01	25.00	-6	4,053	-0.15%
2018/07/23	3	25.07	1	25.15	25.10	2	4,031	0.05%
2018/07/18	0	0.00	6	25.10	25.10	-6	3,933	-0.15%
2018/07/17	1	25.15	6	25.09	25.15	-5	3,878	-0.13%
2018/07/16	1	24.80	2	24.75	24.80	-1	3,760	-0.03%
2018/07/13	1	24.45	0	0.00	24.50	1	3,724	0.03%
2018/07/10	0	0.00	1	24.40	24.45	-1	3,628	-0.03%
2018/07/09	0	0.00	14	24.30	24.35	-14	3,557	-0.39%
2018/07/06	0	0.00	12	24.38	24.30	-12	3,494	-0.34%
2018/07/05	0	0.00	26	24.22	24.30	-26	3,275	-0.79%
2018/07/04	4	24.00	0	0.00	24.05	4	3,025	0.13%
2018/07/03	1	23.70	0	0.00	23.60	1	2,900	0.03%
2018/07/02	0	0.00	10	23.90	23.85	-10	2,918	-0.34%
2018/06/29	0	0.00	50	23.95	23.90	-50	2,896	-1.73%
2018/06/27	0	0.00	10	23.45	23.40	-10	2,816	-0.36%
2018/06/26	1	23.35	0	0.00	23.40	1	2,832	0.04%
2018/06/22	0	0.00	10	23.50	23.50	-10	2,797	-0.36%
2018/06/20	0	0.00	2	23.55	23.70	-2	2,800	-0.07%
2018/06/19	1	23.50	0	0.00	23.40	1	2,793	0.04%
2018/06/11	0.4	23.70	0	0.00	23.70	0.4	2,727	0.01%
2018/06/07	2	23.70	0	0.00	23.85	2	2,755	0.07%
2018/06/04	0	0.00	12	23.69	23.90	-12	2,749	-0.44%
2018/06/01	10	23.30	0	0.00	23.55	10	2,739	0.37%
2018/05/31	1	23.20	0	0.00	23.15	1	2,696	0.04%
2018/05/30	51	23.45	2	23.45	23.50	49	2,387	2.05%
2018/05/28	0	0.00	10	23.88	23.95	-10	2,352	-0.43%
2018/05/24	0	0.00	10	23.95	23.95	-10	2,299	-0.43%
2018/05/22	0	0.00	1	23.80	23.70	-1	2,266	-0.04%
2018/05/21	0	0.00	7	23.72	23.80	-7	2,281	-0.31%
2018/05/17	0	0.00	3	23.45	23.40	-3	2,309	-0.13%
2018/05/16	3	23.35	1	23.35	23.40	2	2,301	0.09%
2018/05/14	1	22.90	5	23.28	23.35	-4	2,391	-0.17%
2018/05/08	3	22.38	0	0.00	22.35	3	2,305	0.13%
2018/05/02	1	22.80	0	0.00	22.85	1	2,357	0.04%
2018/04/30	1	22.80	0	0.00	22.80	1	2,345	0.04%
2018/04/27	0	0.00	10	22.55	22.70	-10	2,323	-0.43%
2018/04/24	1	22.65	0	0.00	22.55	1	2,338	0.04%
2018/04/19	0	0.00	1	23.05	23.10	-1	2,375	-0.04%
2018/04/17	1	22.95	1	23.15	23.20	0	2,387	0.00%
2018/04/16	0	0.00	0.5	22.85	22.80	-0.5	2,334	-0.02%
2018/04/13	1	22.90	0	0.00	22.85	1	2,343	0.04%
2018/04/12	0	0.00	1	22.85	22.85	-1	2,341	-0.04%
2018/04/10	0	0.00	1	22.60	22.55	-1	2,338	-0.04%
2018/04/02	1	22.50	0	0.00	22.40	1	2,376	0.04%
2018/03/31	0	22.55	0	0.00	22.40	0	2,405	0.00%
2018/03/30	0	0.00	3	22.55	22.60	-3	2,416	-0.12%
2018/03/29	1	22.30	0	0.00	22.30	1	2,405	0.04%
2018/03/27	1	22.60	0	0.00	22.55	1	2,382	0.04%
2018/03/26	1	22.50	0	0.00	22.60	1	2,378	0.04%
2018/03/19	1	22.90	0	0.00	22.85	1	2,367	0.04%
2018/03/15	5	22.85	0	0.00	22.75	5	2,348	0.21%
2018/03/12	1	22.50	0	0.00	22.60	1	2,365	0.04%
2018/03/09	0	0.00	1	22.50	22.45	-1	2,366	-0.04%
2018/03/07	3	22.35	1	22.40	22.35	2	2,374	0.08%
2018/03/06	5	22.28	5	22.30	22.25	0	2,385	0.00%
2018/03/02	4	22.46	3	22.35	22.55	1	2,467	0.04%
2018/03/01	0	0.00	4	22.75	22.65	-4	2,456	-0.16%
2018/02/27	0	0.00	32	22.68	22.65	-32	2,447	-1.31%
2018/02/26	1	22.80	0	0.00	22.65	1	2,444	0.04%
2018/02/22	9	22.57	7	22.80	22.70	2	2,508	0.08%
2018/02/21	1	22.50	17	22.46	22.65	-16	2,568	-0.62%
2018/02/12	5	21.80	0	0.00	21.85	5	2,607	0.19%
2018/02/09	8	21.67	0	0.00	21.85	8	2,588	0.31%
2018/02/08	5	22.20	0	0.00	22.30	5	2,595	0.19%
2018/02/07	4	22.58	1	22.50	22.35	3	2,598	0.12%
2018/02/06	24	22.46	5	22.80	22.35	19	2,537	0.75%
2018/02/05	0	0.00	1	23.30	23.30	-1	2,425	-0.04%
2018/02/02	7	23.60	0	0.00	23.55	7	2,438	0.29%
2018/01/30	5	23.70	0	0.00	23.65	5	2,499	0.20%
2018/01/26	0	0.00	1	23.85	23.90	-1	2,481	-0.04%
2018/01/25	1	23.85	0	0.00	23.85	1	2,472	0.04%
2018/01/24	2	23.75	0	0.00	23.85	2	2,464	0.08%
2018/01/23	1	23.80	0	0.00	23.85	1	2,466	0.04%
2018/01/19	11	23.80	0	0.00	23.85	11	2,480	0.44%
2018/01/18	9	23.97	5	23.95	23.95	4	2,466	0.16%
2018/01/17	0	0.00	1	23.90	24.00	-1	2,446	-0.04%
2018/01/16	1	23.80	0	0.00	23.80	1	2,557	0.04%
2018/01/15	7	23.74	0	0.00	23.80	7	2,548	0.27%
2018/01/12	7	23.77	0	0.00	23.75	7	2,540	0.28%
2018/01/11	1	23.70	0	0.00	23.70	1	2,519	0.04%
2018/01/10	0	0.00	5	23.75	23.80	-5	2,517	-0.20%
2018/01/09	1	23.60	0	0.00	23.70	1	2,511	0.04%
2018/01/05	0	0.00	1	23.55	23.65	-1	2,586	-0.04%
2018/01/04	0	0.00	1	23.60	23.70	-1	2,605	-0.04%
2018/01/03	0	0.00	5	23.75	23.70	-5	2,689	-0.19%