台灣高鐵 (2633)-群益金鼎-台中券商分點個股進出

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－群益金鼎-台中券商分點個股進出

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

群益金鼎-台中券商分點個股進出
群益金鼎-台中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	0.1	28.65	0	0.00	28.55	0.1	2,898	0.00%
2024/11/21	0.1	28.60	10	28.65	28.60	-9.9	2,890	-0.34%
2024/11/20	0.2	28.81	0	0.00	28.95	0.2	2,892	0.01%
2024/11/18	1	28.65	0	0.00	28.95	1	2,940	0.03%
2024/11/15	1.1	28.51	0	0.00	28.70	1.1	2,989	0.04%
2024/11/14	0.1	28.58	0	0.00	28.40	0.1	3,148	0.00%
2024/11/13	0.1	28.60	0	0.00	28.50	0.1	3,149	0.00%
2024/11/12	12.2	28.55	0	0.00	28.80	12.2	3,168	0.39%
2024/11/11	10.1	28.70	0	0.00	28.80	10.1	3,133	0.32%
2024/11/08	10.1	28.80	0	0.00	28.80	10.1	3,141	0.32%
2024/11/07	13.2	28.86	0	0.00	28.90	13.2	3,181	0.41%
2024/11/06	30.1	28.95	0	0.00	29.00	30.1	3,182	0.94%
2024/11/05	0.1	29.09	0	0.00	29.20	0.1	3,213	0.00%
2024/10/29	0.2	29.00	0	0.00	29.15	0.2	3,375	0.00%
2024/10/28	1.1	29.01	0	0.00	29.00	1.1	3,377	0.03%
2024/10/25	0	0.00	2	29.10	29.15	-2	3,394	-0.06%
2024/10/24	1	29.05	0	0.00	29.05	1	3,450	0.03%
2024/10/22	1	29.15	0.8	29.20	29.10	0.2	3,528	0.01%
2024/10/21	0.2	29.35	0	0.00	29.25	0.2	3,617	0.01%
2024/10/17	0.1	29.20	0	0.00	29.05	0.1	3,790	0.00%
2024/10/16	10.1	29.05	0	0.00	29.05	10.1	3,860	0.26%
2024/10/15	0	0.00	1	29.15	29.25	-1	3,928	-0.03%
2024/10/14	2.2	29.16	0.5	29.20	29.20	1.7	4,003	0.04%
2024/10/11	2	29.28	0	0.00	29.20	2	4,082	0.05%
2024/10/08	10	29.15	0	0.00	29.20	10	4,127	0.24%
2024/10/07	10.1	29.30	0	0.00	29.30	10.1	4,140	0.24%
2024/10/04	10	29.35	0	0.00	29.50	10	4,140	0.24%
2024/09/30	3	29.78	2	29.65	29.60	1	4,165	0.02%
2024/09/23	0	0.00	25	29.80	29.80	-25	4,542	-0.55%
2024/09/19	0	0.00	6	29.65	29.50	-6	4,479	-0.13%
2024/09/13	1.1	29.50	0	0.00	29.60	1.1	4,582	0.02%
2024/09/12	10	29.55	105	29.55	29.70	-95	4,638	-2.05%	大賣/
2024/09/11	1	29.60	50	29.60	29.30	-49	4,623	-1.06%
2024/09/10	0	0.00	1	29.30	29.35	-1	4,581	-0.02%
2024/09/09	1	29.15	0	0.00	29.10	1	4,588	0.02%
2024/09/05	1	29.10	0	0.00	29.00	1	4,604	0.02%
2024/09/04	12.5	29.05	0	0.00	29.00	12.5	4,627	0.27%
2024/09/03	10	29.35	0	0.00	29.35	10	4,596	0.22%
2024/09/02	0	29.65	0	0.00	29.50	0	4,593	0.00%
2024/08/29	10	29.40	6	29.40	29.40	4	4,529	0.09%
2024/08/28	10	29.40	0	0.00	29.50	10	4,537	0.22%
2024/08/27	0	29.60	0	0.00	29.70	0	4,623	0.00%
2024/08/26	0	0.00	12	29.61	29.65	-12	4,694	-0.26%
2024/08/23	10	29.35	6	29.40	29.35	4	4,758	0.08%
2024/08/22	12	29.50	3	29.52	29.45	9	4,806	0.19%
2024/08/21	0	0.00	5	29.68	29.65	-5	4,831	-0.10%
2024/08/20	3	29.68	2	29.85	29.65	1	4,842	0.02%
2024/08/19	2	29.85	0	0.00	29.80	2	4,858	0.04%
2024/08/16	0	0.00	9	29.37	29.85	-9	4,806	-0.19%
2024/08/15	16	29.21	0	0.00	29.15	16	4,686	0.34%
2024/08/14	3	29.25	3	29.45	29.45	0	4,686	0.00%
2024/08/13	20	29.23	0	0.00	29.20	20	4,684	0.43%
2024/08/12	20.1	29.28	0	0.00	29.30	20.1	4,732	0.42%
2024/08/09	0	0.00	2	29.25	29.20	-2	4,805	-0.04%
2024/08/08	2	29.00	0	0.00	29.00	2	4,819	0.04%
2024/08/07	13	28.98	3.6	29.25	29.30	9.4	4,840	0.19%
2024/08/06	1	28.95	0	0.00	29.05	1	4,801	0.02%
2024/08/05	20.1	29.07	0	0.00	28.90	20.1	4,734	0.42%
2024/07/31	10	29.70	12	29.87	29.75	-2	4,695	-0.04%
2024/07/26	0	29.75	0	0.00	29.75	0	4,638	0.00%
2024/07/23	0	0.00	45	29.81	29.90	-45	4,636	-0.97%
2024/07/22	20	29.48	18.1	29.50	29.65	1.9	4,614	0.04%
2024/07/19	10	29.55	0	0.00	29.65	10	4,545	0.22%
2024/07/18	32	29.55	4	29.55	29.90	28	4,470	0.63%
2024/07/17	35.1	29.69	15	29.60	29.60	20.1	4,396	0.46%
2024/07/16	5	29.75	2	29.90	29.85	3	4,374	0.07%
2024/07/15	28.1	30.74	2	30.70	30.65	26.1	4,375	0.60%
2024/07/10	12	30.60	0	0.00	30.50	12	4,305	0.28%
2024/07/08	0	0.00	1	30.75	30.75	-1	4,281	-0.02%
2024/07/05	0	0.00	3	30.75	30.70	-3	4,264	-0.07%
2024/07/04	0	0.00	4	30.60	30.65	-4	4,245	-0.09%
2024/07/01	0	0.00	1	30.65	30.40	-1	4,096	-0.02%
2024/06/28	0	0.00	1	30.45	30.40	-1	4,024	-0.02%
2024/06/27	0	0.00	3	29.97	30.25	-3	3,894	-0.08%
2024/06/26	1	30.00	0	0.00	29.90	1	3,822	0.03%
2024/06/25	0	0.00	4	30.05	30.05	-4	3,818	-0.10%
2024/06/19	0	0.00	2	29.95	29.85	-2	3,778	-0.05%
2024/06/17	0.1	29.95	0	0.00	29.90	0.1	3,734	0.00%
2024/06/07	1	29.95	0	0.00	30.15	1	4,066	0.02%
2024/06/05	0.1	29.90	0	0.00	29.80	0.1	4,088	0.00%
2024/06/04	0.1	29.92	0	0.00	29.80	0.1	4,067	0.00%
2024/05/30	4	29.85	0	0.00	29.65	4	3,994	0.10%
2024/05/29	0	29.95	10	29.85	29.85	-10	3,949	-0.25%
2024/05/28	2	30.00	19	29.95	30.00	-17	3,945	-0.43%
2024/05/27	22	30.00	0	0.00	29.95	22	4,039	0.55%
2024/05/24	0.1	30.15	5	30.05	30.05	-4.9	4,010	-0.12%
2024/05/21	0	30.30	0	0.00	30.15	0	3,956	0.00%
2024/05/20	0	0.00	1	30.55	30.55	-1	3,914	-0.03%
2024/05/17	0	0.00	1	30.55	30.40	-1	3,912	-0.03%
2024/05/16	7	30.41	0	0.00	30.45	7	3,879	0.18%
2024/05/15	1	30.40	2	30.35	30.35	-1	3,835	-0.03%
2024/05/14	1.3	30.40	2	30.45	30.40	-0.7	3,823	-0.02%
2024/05/13	0	0.00	1	30.45	30.50	-1	3,764	-0.03%
2024/05/08	2	30.35	0	0.00	30.35	2	3,694	0.05%
2024/05/07	2	30.40	5	30.47	30.35	-3	3,657	-0.08%
2024/05/06	5	30.45	0	0.00	30.50	5	3,629	0.14%
2024/05/03	0	0.00	3	30.10	30.05	-3	3,529	-0.09%
2024/04/30	1	30.00	0	0.00	29.90	1	3,506	0.03%
2024/04/29	0	0.00	3	29.95	30.05	-3	3,473	-0.09%
2024/04/26	0	0.00	1	29.80	29.95	-1	3,451	-0.03%
2024/04/24	0	0.00	5.8	29.81	29.85	-5.8	3,461	-0.17%
2024/04/23	0	29.90	0	0.00	29.75	0	3,548	0.00%
2024/04/22	0	0.00	3	29.75	29.95	-3	3,554	-0.08%
2024/04/19	2.1	29.37	0	0.00	29.30	2.1	3,489	0.06%
2024/04/18	2	29.68	0	0.00	29.60	2	3,378	0.06%
2024/04/17	4	29.66	0	0.00	29.60	4	3,350	0.12%
2024/04/15	0	0.00	1	30.05	30.00	-1	3,219	-0.03%
2024/04/12	4	30.03	2	30.15	30.15	2	3,206	0.06%
2024/04/11	0	0.00	1	30.06	30.15	-1	3,224	-0.03%
2024/04/10	0.1	30.15	0	0.00	30.15	0.1	3,216	0.00%
2024/04/09	1	30.05	0	0.00	30.10	1	3,224	0.03%
2024/04/08	0.1	30.10	0	0.00	30.10	0.1	3,219	0.00%
2024/04/03	1	29.95	0	0.00	29.95	1	3,240	0.03%
2024/03/29	0	0.00	1	30.30	30.10	-1	3,279	-0.03%
2024/03/28	0	0.00	1	30.15	30.15	-1	3,256	-0.03%
2024/03/26	1	30.00	0	0.00	30.00	1	3,201	0.03%
2024/03/25	2	30.25	0	0.00	30.10	2	3,182	0.06%
2024/03/22	1	29.90	5	29.95	29.95	-4	3,154	-0.13%
2024/03/21	2	29.95	0	0.00	29.95	2	3,144	0.06%
2024/03/20	0	0.00	5	29.80	29.75	-5	3,177	-0.16%
2024/03/19	9	29.89	0	0.00	29.80	9	3,187	0.28%
2024/03/15	2	29.85	0	0.00	30.35	2	3,112	0.07%
2024/03/13	0.1	30.00	4	30.06	30.15	-3.9	2,907	-0.13%
2024/03/12	0	0.00	0.5	29.95	30.05	-0.5	2,842	-0.02%
2024/03/07	3	29.75	0	0.00	29.70	3	2,803	0.11%
2024/03/05	0	0.00	4	29.70	29.70	-4	2,826	-0.14%
2024/03/04	0.1	29.87	2.1	29.75	29.80	-2	2,859	-0.07%
2024/02/29	5	29.85	1	29.80	30.20	4	2,824	0.14%
2024/02/27	0.1	29.45	0	0.00	29.50	0.1	2,689	0.00%
2024/02/26	0	0.00	5	29.48	29.50	-5	2,685	-0.19%
2024/02/23	0.1	29.52	0	0.00	29.40	0.1	2,687	0.01%
2024/02/22	0	0.00	1	29.35	29.35	-1	2,713	-0.04%
2024/02/21	0	0.00	5	29.50	29.45	-5	2,677	-0.19%
2024/02/20	0	29.45	0	0.00	29.35	0	2,686	0.00%
2024/02/15	1	29.45	0	0.00	29.35	1	2,717	0.04%
2024/02/05	0.1	29.77	0	0.00	29.75	0.1	2,630	0.00%
2024/02/01	0.1	29.75	0	0.00	29.75	0.1	2,651	0.00%
2024/01/31	0	29.70	0	0.00	29.55	0	2,660	0.00%
2024/01/29	0	29.80	0	0.00	29.80	0	2,681	0.00%
2024/01/25	0	29.70	0	0.00	29.60	0	2,710	0.00%
2024/01/24	0.2	29.79	0	0.00	29.75	0.2	2,697	0.01%
2024/01/23	0	29.80	0	0.00	29.80	0	2,721	0.00%
2024/01/22	0	29.60	0	0.00	29.70	0	2,807	0.00%
2024/01/19	0.3	29.55	0	0.00	29.70	0.3	2,868	0.01%
2024/01/18	4.1	29.44	0	0.00	29.35	4.1	2,973	0.14%
2024/01/17	54.4	29.36	1	29.45	29.30	53.4	2,977	1.79%
2024/01/16	0.1	30.00	0	0.00	29.85	0.1	2,909	0.00%
2024/01/15	0.1	30.28	0	0.00	30.10	0.1	2,902	0.00%
2024/01/12	0.6	30.14	0	0.00	30.25	0.6	2,969	0.02%
2024/01/10	0	0.00	5	29.99	30.10	-5	3,018	-0.17%
2024/01/08	5	30.20	0	0.00	30.20	5	3,053	0.16%
2024/01/05	4	30.00	4	30.15	30.15	0	3,060	0.00%
2024/01/04	0	0.00	10	30.40	30.35	-10	3,048	-0.33%
2024/01/03	2	30.55	2	30.40	30.40	0	3,105	0.00%
2024/01/02	0	0.00	1	30.65	30.80	-1	3,088	-0.03%
2023/12/29	1	30.60	0	0.00	30.70	1	3,097	0.03%
2023/12/28	0	30.55	0	0.00	30.65	0	3,101	0.00%
2023/12/27	1.3	30.42	1	30.45	30.50	0.3	3,075	0.01%
2023/12/26	0	0.00	8.1	30.41	30.45	-8.1	3,073	-0.26%
2023/12/25	0	0.00	1	30.20	30.35	-1	3,063	-0.03%
2023/12/22	0	30.15	0	0.00	30.15	0	3,060	0.00%
2023/12/21	2	30.25	0	0.00	30.20	2	3,055	0.07%
2023/12/20	1	30.15	0	0.00	30.30	1	3,053	0.03%
2023/12/19	0.3	30.30	0	0.00	30.15	0.3	3,049	0.01%
2023/12/15	6	30.34	2	30.30	30.40	4	3,095	0.13%
2023/12/14	0	30.40	4	30.40	30.40	-4	3,068	-0.13%
2023/12/13	0.2	30.38	1	30.35	30.40	-0.8	3,054	-0.03%
2023/12/12	0.1	30.42	2	30.50	30.60	-1.9	3,255	-0.06%
2023/12/11	5	30.39	0	0.00	30.45	5	3,327	0.15%
2023/12/08	0.8	30.25	0	0.00	30.20	0.8	3,341	0.02%
2023/12/07	1	30.20	0	0.00	30.15	1	3,341	0.03%
2023/12/06	0	0.00	0.1	30.20	30.10	-0.1	3,347	0.00%
2023/12/05	0.1	30.17	0	0.00	30.15	0.1	3,348	0.00%
2023/12/04	3.1	30.00	0	0.00	30.00	3.1	3,339	0.09%
2023/12/01	1	29.95	0	0.00	29.95	1	3,340	0.03%
2023/11/30	0	30.00	0	0.00	30.10	0	3,435	0.00%
2023/11/29	0	30.20	0.2	30.20	29.85	-0.2	3,341	0.00%
2023/11/28	0.1	30.15	0	0.00	30.15	0.1	3,297	0.00%
2023/11/27	1.1	29.87	0	0.00	29.85	1.1	3,346	0.03%
2023/11/22	0	0.00	1	30.25	30.35	-1	3,319	-0.03%
2023/11/17	0	0.00	1	30.35	30.30	-1	3,289	-0.03%
2023/11/14	0	30.05	2	30.00	29.95	-2	3,222	-0.06%
2023/11/10	0	29.95	0	0.00	29.90	0	3,229	0.00%
2023/11/09	0	30.05	0	0.00	29.85	0	3,244	0.00%
2023/11/07	0	30.25	6	30.15	30.25	-6	3,267	-0.18%
2023/11/03	0	0.00	1	29.85	29.90	-1	3,264	-0.03%
2023/11/01	0	0.00	1	29.50	29.50	-1	3,288	-0.03%
2023/10/31	0.1	29.49	2	29.45	29.40	-1.9	3,350	-0.06%
2023/10/27	0.1	29.32	2	29.25	29.25	-1.9	3,355	-0.06%
2023/10/26	2	29.18	0	0.00	29.15	2	3,287	0.06%
2023/10/24	2	29.45	0	0.00	29.40	2	3,171	0.06%
2023/10/23	0	29.65	0	0.00	29.50	0	3,143	0.00%
2023/10/20	11.1	29.74	10	29.70	29.60	1	3,131	0.03%
2023/10/19	0	30.15	0	0.00	30.05	0	3,081	0.00%
2023/10/16	1	30.20	0	0.00	30.30	1	3,084	0.03%
2023/10/12	0	0.00	5	30.25	30.45	-5	3,158	-0.16%
2023/10/11	0	0.00	10	30.25	30.30	-10	3,146	-0.32%
2023/10/06	0	0.00	2	30.02	30.00	-2	3,160	-0.06%
2023/10/04	0.1	30.00	4	29.88	29.85	-4	3,229	-0.12%
2023/10/03	0.1	30.25	2	30.15	30.05	-1.9	3,253	-0.06%
2023/10/02	2	30.15	0	0.00	30.30	2	3,350	0.06%
2023/09/27	5	29.90	0	0.00	29.90	5	3,463	0.15%
2023/09/22	1	30.00	1	30.00	30.10	0	3,581	0.00%
2023/09/21	2	29.90	3	29.90	29.85	-1	3,596	-0.03%
2023/09/20	1	30.25	0	0.00	30.15	1	3,577	0.03%
2023/09/15	8	30.70	0	0.00	30.80	8	3,581	0.22%
2023/09/14	2	30.45	0	0.00	30.55	2	3,402	0.06%
2023/09/12	0	29.85	0	0.00	29.90	0	3,339	0.00%
2023/09/08	0	29.60	0	0.00	29.45	0	3,406	0.00%
2023/09/06	0.2	29.70	0	0.00	29.55	0.2	3,467	0.01%
2023/09/05	0	29.75	0	0.00	29.75	0	3,470	0.00%
2023/08/30	1	29.85	0	0.00	29.90	1	3,408	0.03%
2023/08/28	2	29.60	0	0.00	29.50	2	3,485	0.06%
2023/08/25	2	29.93	0	0.00	29.85	2	3,678	0.05%
2023/08/24	3.1	29.65	0	0.00	29.60	3.1	3,689	0.08%
2023/08/22	0	0.00	1	29.35	29.40	-1	3,836	-0.03%
2023/08/18	6	29.52	0	0.00	29.35	6	3,930	0.15%
2023/08/17	0	0.00	5	29.15	29.15	-5	4,006	-0.12%
2023/08/15	1	29.30	0	0.00	29.20	1	4,134	0.02%
2023/08/14	5.1	29.30	10	29.25	29.25	-4.9	4,345	-0.11%
2023/08/11	0	0.00	5	29.75	29.80	-5	4,642	-0.11%
2023/08/10	2	29.75	0	0.00	29.70	2	4,863	0.04%
2023/08/09	1	30.00	0	0.00	29.90	1	5,045	0.02%
2023/08/04	1.1	29.82	5	29.80	29.80	-3.9	5,035	-0.08%
2023/08/01	0	0.00	5	30.20	30.20	-5	4,914	-0.10%
2023/07/31	1	30.20	3	30.20	30.15	-2	4,910	-0.04%
2023/07/26	5	30.40	0	0.00	30.15	5	4,939	0.10%
2023/07/24	0	0.00	10	30.19	30.05	-10	4,952	-0.20%
2023/07/18	1	30.20	1	30.05	30.25	0	4,982	0.00%
2023/07/17	0.1	30.25	5	30.20	30.15	-4.9	4,948	-0.10%
2023/07/13	10	30.50	0	0.00	30.25	10	4,957	0.20%
2023/07/12	0.1	30.90	0	0.00	30.80	0.1	4,956	0.00%
2023/07/11	2	31.15	0	0.00	31.20	2	4,949	0.04%
2023/07/10	2	31.18	10	31.10	31.20	-8	5,036	-0.16%
2023/07/07	0.1	31.20	0	0.00	31.05	0.1	5,016	0.00%
2023/07/06	0.4	32.00	0	0.00	31.55	0.4	4,966	0.01%
2023/07/05	0	0.00	1	32.15	32.15	-1	4,855	-0.02%
2023/07/04	10.1	32.15	0	0.00	32.25	10.1	4,854	0.21%
2023/07/03	0.2	32.35	3	32.20	32.40	-2.8	4,858	-0.06%
2023/06/29	0	0.00	10	32.20	32.10	-10	4,832	-0.21%
2023/06/14	5	32.40	0	0.00	32.35	5	4,924	0.10%
2023/06/13	0	0.00	5	32.55	32.60	-5	4,904	-0.10%
2023/06/12	0	0.00	5	32.90	32.50	-5	4,936	-0.10%
2023/06/06	5	33.00	0	0.00	33.00	5	5,064	0.10%
2023/06/05	0	0.00	5	32.85	32.80	-5	5,112	-0.10%
2023/06/02	11	32.85	0	0.00	33.00	11	5,175	0.21%
2023/05/31	0	0.00	2	32.40	32.55	-2	5,290	-0.04%
2023/05/30	0	0.00	1	32.65	32.75	-1	5,108	-0.02%
2023/05/29	0	0.00	5	32.60	32.40	-5	5,129	-0.10%
2023/05/26	2	32.65	7.5	32.77	32.60	-5.5	5,127	-0.11%
2023/05/24	1	33.10	6	33.06	33.20	-5	5,080	-0.10%
2023/05/23	0	0.00	2	33.05	33.30	-2	5,021	-0.04%
2023/05/22	0	0.00	1	33.05	32.95	-1	4,966	-0.02%
2023/05/19	5	32.75	2	32.73	32.60	3	4,902	0.06%
2023/05/18	7.5	33.06	8	32.83	32.70	-0.5	4,814	-0.01%
2023/05/17	7	32.87	1	33.20	33.30	6	4,601	0.13%
2023/05/16	5	32.22	4	32.18	32.25	1	4,258	0.02%
2023/05/15	0	0.00	1	31.80	31.80	-1	4,032	-0.02%
2023/05/11	0.1	30.90	0	0.00	30.75	0.1	3,818	0.00%
2023/05/10	2	30.85	0	0.00	30.95	2	3,817	0.05%
2023/05/04	0	0.00	6	31.05	31.20	-6	3,881	-0.15%
2023/04/28	0	0.00	1	31.05	31.05	-1	4,043	-0.02%
2023/04/20	2	30.55	0	0.00	30.65	2	4,119	0.05%
2023/04/18	0	0.00	2	31.20	31.10	-2	4,123	-0.05%
2023/04/17	0	0.00	2	31.10	31.15	-2	4,101	-0.05%
2023/04/14	5	30.95	30	30.87	30.90	-25	4,034	-0.62%
2023/04/13	0	0.00	5	31.00	30.90	-5	4,011	-0.12%
2023/04/11	1	30.35	20	30.30	30.40	-19	3,856	-0.49%
2023/04/07	0	0.00	3	30.20	30.15	-3	3,806	-0.08%
2023/03/30	1	30.05	0	0.00	30.15	1	3,775	0.03%
2023/03/29	2	30.00	2	29.95	30.00	0	3,786	0.00%
2023/03/28	5	29.85	2	29.85	29.90	3	3,785	0.08%
2023/03/27	0	0.00	2	30.10	30.00	-2	3,851	-0.05%
2023/03/23	0.2	29.95	0	0.00	30.00	0.2	4,014	0.00%
2023/03/22	1	29.45	5	29.70	29.55	-4	4,040	-0.10%
2023/03/21	0	0.00	5	29.65	29.60	-5	4,074	-0.12%
2023/03/13	0	0.00	5	29.67	29.95	-5	3,978	-0.13%
2023/03/10	40	29.90	0	0.00	29.90	40	3,968	1.01%
2023/03/08	2	30.40	1	30.40	30.50	1	3,970	0.03%
2023/03/07	9.3	30.40	6	30.33	30.35	3.3	3,919	0.08%
2023/03/06	2	30.13	2	29.95	30.05	0	3,871	0.00%
2023/03/01	0	0.00	2	29.40	29.30	-2	3,740	-0.05%
2023/02/24	0	0.00	3	29.37	29.40	-3	3,679	-0.08%
2023/02/21	0	0.00	3	29.25	29.25	-3	3,602	-0.08%
2023/02/20	0	0.00	1	29.25	29.30	-1	3,659	-0.03%
2023/02/16	5	29.03	1	29.00	29.00	4	3,748	0.11%
2023/02/13	0	28.90	6	28.85	28.95	-6	3,800	-0.16%
2023/02/08	0	0.00	3	28.95	28.95	-3	3,795	-0.08%
2023/01/17	0	0.00	1	29.00	29.10	-1	3,464	-0.03%
2023/01/16	0	0.00	11	28.80	28.95	-11	3,432	-0.32%
2023/01/13	1	28.80	0	0.00	28.80	1	3,434	0.03%
2023/01/12	12	28.70	0	0.00	28.65	12	3,432	0.35%
2023/01/10	0	0.00	1	29.20	29.30	-1	3,432	-0.03%
2022/12/30	1	28.70	0	0.00	28.75	1	3,427	0.03%
2022/12/29	1	28.70	0	0.00	28.60	1	3,451	0.03%
2022/12/27	0	0.00	1	29.05	28.95	-1	3,488	-0.03%
2022/12/22	1	28.80	0	0.00	28.90	1	3,591	0.03%
2022/12/21	1	28.65	0	0.00	28.75	1	3,619	0.03%
2022/12/09	0	0.00	4	28.45	28.50	-4	3,384	-0.12%
2022/12/07	2	28.35	0	0.00	28.30	2	3,382	0.06%
2022/12/06	2	28.50	0	0.00	28.30	2	3,387	0.06%
2022/12/05	0	0.00	2	28.60	28.65	-2	3,377	-0.06%
2022/12/02	2	28.75	0	0.00	28.60	2	3,343	0.06%
2022/11/30	1	28.20	0	0.00	28.95	1	3,289	0.03%
2022/11/24	3	28.28	3	28.15	28.35	0	3,110	0.00%
2022/11/23	4	28.00	0	0.00	28.00	4	3,102	0.13%
2022/11/22	2	27.95	0	0.00	27.95	2	3,121	0.06%
2022/11/18	1	28.15	0	0.00	28.00	1	3,116	0.03%
2022/11/15	5	28.51	0	0.00	28.60	5	3,055	0.16%
2022/11/09	0	0.00	4	28.05	28.20	-4	2,910	-0.14%
2022/10/25	0	0.00	7	27.40	27.55	-7	2,983	-0.23%
2022/10/20	1	27.05	0	0.00	27.40	1	2,974	0.03%
2022/10/19	1	27.70	0	0.00	27.55	1	2,947	0.03%
2022/10/17	2	27.43	0	27.80	27.35	2	2,884	0.07%
2022/10/13	4.2	27.63	0	0.00	27.60	4.2	2,913	0.14%
2022/10/12	1	28.25	0	0.00	28.40	1	2,906	0.03%
2022/09/30	0	0.00	1	28.35	28.50	-1	3,311	-0.03%
2022/09/28	1	28.25	4	27.90	28.00	-3	3,310	-0.09%
2022/09/26	1	28.05	6	27.85	27.90	-5	3,288	-0.15%
2022/09/22	1	28.50	0	0.00	28.50	1	3,303	0.03%
2022/09/19	5	28.60	0	0.00	28.60	5	3,307	0.15%
2022/09/16	0	0.00	2	29.15	29.15	-2	3,333	-0.06%
2022/09/14	1	28.90	0	0.00	28.90	1	3,218	0.03%
2022/09/13	1	29.00	1	29.10	29.20	0	3,195	0.00%
2022/09/12	1	28.80	0	0.00	29.00	1	3,165	0.03%
2022/09/06	0	28.50	0	0.00	28.45	0	3,207	0.00%
2022/09/02	0	28.70	0	0.00	28.50	0	3,238	0.00%
2022/08/31	1	28.85	0	28.80	29.20	1	3,233	0.03%
2022/08/30	0	28.60	0	0.00	28.85	0	3,229	0.00%
2022/08/24	0	28.80	0	0.00	28.85	0	3,221	0.00%
2022/08/23	2	28.85	0	0.00	28.95	2	3,427	0.06%
2022/08/22	0	29.05	0	0.00	29.00	0	3,447	0.00%
2022/08/17	0	0.00	0	28.95	28.85	0	3,523	0.00%
2022/08/09	0	0.00	0.2	29.00	29.05	-0.2	3,716	-0.01%
2022/08/04	0.1	28.53	0	0.00	28.45	0.1	3,853	0.00%
2022/08/03	0	28.88	0	0.00	28.70	0	3,867	0.00%
2022/08/02	1	28.75	0.1	28.85	28.95	0.9	3,908	0.02%
2022/08/01	0	29.10	0	0.00	29.00	0	3,926	0.00%
2022/07/29	0	29.20	1	29.35	29.25	-1	3,954	-0.03%
2022/07/28	1	29.15	0	0.00	29.15	1	3,950	0.03%
2022/07/27	0	29.15	3	29.20	29.25	-3	3,948	-0.08%
2022/07/26	0	29.10	0	0.00	29.00	0	3,959	0.00%
2022/07/25	0	29.30	0	0.00	29.30	0	3,988	0.00%
2022/07/22	0	29.23	0	0.00	29.25	0	4,020	0.00%
2022/07/21	0	29.25	2	29.35	29.20	-2	4,054	-0.05%
2022/07/20	1	29.00	1	29.05	29.00	0	4,029	0.00%
2022/07/19	2	29.35	0	0.00	29.35	2	4,022	0.05%
2022/07/18	1	29.40	0	0.00	29.45	1	3,999	0.03%
2022/07/15	0	0.00	3	29.15	29.30	-3	3,957	-0.08%
2022/07/14	4	29.38	0.1	29.45	29.30	4	3,930	0.10%
2022/07/13	2.1	28.66	1	28.80	28.90	1.1	3,759	0.03%
2022/07/12	0	0.00	8	28.42	28.65	-8	3,668	-0.22%
2022/07/11	0	0.00	10	28.50	28.55	-10	3,618	-0.28%
2022/07/07	0	0.00	23	28.20	28.10	-23	3,567	-0.64%
2022/07/01	0	0.00	1	28.00	27.55	-1	3,549	-0.03%
2022/06/29	0	0.00	10	28.20	28.45	-10	3,525	-0.28%
2022/06/23	2	27.40	0	0.00	27.50	2	3,434	0.06%
2022/06/17	2	27.45	0	0.00	27.75	2	3,406	0.06%
2022/06/15	1	27.75	0	0.00	27.95	1	3,465	0.03%
2022/06/13	4	27.53	1	27.55	27.50	3	3,501	0.09%
2022/06/10	1	27.75	0	0.00	27.80	1	3,483	0.03%
2022/06/09	4	27.78	0	0.00	27.95	4	3,488	0.11%
2022/06/08	4	27.85	0	0.00	27.80	4	3,466	0.12%
2022/06/07	2	27.90	0	0.00	27.90	2	3,443	0.06%
2022/06/06	0	0.00	1	28.20	28.20	-1	3,439	-0.03%
2022/06/02	0	0.00	10	28.10	28.15	-10	3,523	-0.28%
2022/06/01	2	27.75	0	0.00	27.80	2	3,619	0.06%
2022/05/30	0	0.00	10	28.25	28.25	-10	3,484	-0.29%
2022/05/26	9	27.78	0	0.00	27.75	9	3,500	0.26%
2022/05/23	0	0.00	5	28.10	28.15	-5	3,614	-0.14%
2022/05/18	0	0.00	1	27.45	27.60	-1	3,605	-0.03%
2022/05/16	9	26.89	5	27.00	27.10	4	3,691	0.11%
2022/05/12	1.1	26.24	0	0.00	26.30	1.1	3,646	0.03%
2022/05/11	18	27.00	0	0.00	26.95	18	3,534	0.51%
2022/05/10	2	27.15	0	0.00	27.15	2	3,508	0.06%
2022/05/09	6.2	27.55	0	0.00	27.25	6.2	3,507	0.18%
2022/05/06	6	27.70	0	0.00	27.70	6	3,499	0.17%
2022/05/05	2	27.95	0	0.00	28.00	2	3,529	0.06%
2022/05/03	6	27.95	0	0.00	27.85	6	3,652	0.16%
2022/04/29	4	28.03	0	0.00	28.00	4	3,684	0.11%
2022/04/28	7	27.99	0	0.00	28.05	7	3,737	0.19%
2022/04/27	3	28.03	0	0.00	28.00	3	3,740	0.08%
2022/04/20	0	0.00	2	28.50	28.55	-2	3,846	-0.05%
2022/04/15	0.2	28.60	0	0.00	28.40	0.2	3,838	0.01%
2022/04/11	4	28.28	0	0.00	28.30	4	3,797	0.11%
2022/04/08	1	28.40	0	0.00	28.40	1	3,767	0.03%
2022/04/07	2	28.48	0	0.00	28.45	2	3,739	0.05%
2022/04/01	2	28.68	0	0.00	28.65	2	3,728	0.05%
2022/03/31	0.1	28.95	1	28.95	28.85	-0.9	3,732	-0.02%
2022/03/30	0.3	29.00	1	29.10	29.10	-0.8	3,725	-0.02%
2022/03/29	0.2	28.85	0	0.00	28.90	0.2	3,695	0.01%
2022/03/28	2	28.68	0	0.00	28.75	2	3,699	0.05%
2022/03/25	2	28.83	0	28.90	28.80	2	3,696	0.05%
2022/03/24	1.1	29.00	0	0.00	29.00	1.1	3,703	0.03%
2022/03/22	0.2	29.15	0	0.00	29.20	0.2	3,850	0.01%
2022/03/21	2	29.00	0	0.00	29.10	2	3,894	0.05%
2022/03/18	0.1	29.00	0	0.00	29.65	0.1	3,911	0.00%
2022/03/14	0	0.00	0.7	28.70	28.70	-0.7	3,899	-0.02%
2022/03/11	1	28.55	0	0.00	28.40	1	3,919	0.03%
2022/03/10	2	28.50	1	28.60	28.65	1	3,951	0.03%
2022/03/09	0	0.00	13	28.25	28.20	-13	3,972	-0.33%
2022/03/08	5.1	28.10	3	28.10	28.05	2.1	4,013	0.05%
2022/03/07	0.1	28.70	1	28.75	28.50	-0.9	3,964	-0.02%
2022/03/04	0	0.00	1	29.20	29.20	-1	4,107	-0.02%
2022/03/03	2	29.20	0	0.00	29.35	2	4,174	0.05%
2022/03/01	0	0.00	4	29.45	29.50	-4	4,511	-0.09%
2022/02/25	0	0.00	7	29.05	29.55	-7	4,548	-0.15%
2022/02/24	1	29.05	0	0.00	29.00	1	4,470	0.02%
2022/02/23	1	29.20	2	29.20	29.15	-1	4,498	-0.02%
2022/02/22	1	29.00	0	0.00	29.20	1	4,574	0.02%
2022/02/18	2	29.45	0	0.00	29.45	2	4,726	0.04%
2022/02/16	0	0.00	4	29.05	29.05	-4	4,603	-0.09%
2022/02/15	0	0.00	0.2	29.05	29.00	-0.2	4,604	0.00%
2022/02/11	0.2	29.10	0	0.00	29.15	0.2	4,616	0.00%
2022/02/10	0	0.00	1	29.00	29.20	-1	4,715	-0.02%
2022/02/07	19	28.59	0	0.00	28.40	19	4,703	0.40%
2022/01/26	3	28.33	0	0.00	28.45	3	4,655	0.06%
2022/01/25	1	28.20	0	0.00	28.15	1	4,681	0.02%
2022/01/24	0	0.00	1	28.40	28.45	-1	4,593	-0.02%
2022/01/21	5.2	28.50	0	0.00	28.55	5.2	4,594	0.11%
2022/01/19	2.4	28.81	0	0.00	28.80	2.4	4,486	0.05%
2022/01/18	0	0.00	1	29.15	29.15	-1	4,364	-0.02%
2022/01/17	0	29.20	0	0.00	29.10	0	4,323	0.00%
2022/01/14	1	29.20	0	0.00	29.25	1	4,292	0.02%
2022/01/13	1	29.30	0	0.00	29.45	1	4,297	0.02%
2022/01/10	1	29.25	0	0.00	29.20	1	4,374	0.02%
2022/01/07	1	29.25	5	29.35	29.35	-4	4,393	-0.09%
2022/01/06	0	0.00	1	29.35	29.40	-1	4,408	-0.02%
2022/01/05	0	0.00	0.1	29.40	29.30	-0.1	4,417	0.00%
2022/01/04	1	29.25	0	0.00	29.35	1	4,457	0.02%
2022/01/03	4.1	29.44	0	0.00	29.40	4.1	4,446	0.09%
2021/12/30	2	29.50	0	0.00	29.60	2	4,471	0.04%
2021/12/17	1	29.15	5	29.20	29.15	-4	4,654	-0.09%
2021/12/14	3	29.28	2.1	29.35	29.30	0.9	4,733	0.02%
2021/12/13	3.3	29.52	0	0.00	29.50	3.3	4,694	0.07%
2021/12/10	0	0.00	0.1	29.80	29.75	-0.1	4,656	0.00%
2021/12/09	0	0.00	2	29.90	29.90	-2	4,645	-0.04%
2021/12/03	2	29.75	0	0.00	29.65	2	4,539	0.04%
2021/12/02	3	29.60	0	0.00	29.90	3	4,519	0.07%
2021/12/01	0	0.00	2	29.90	29.90	-2	4,464	-0.04%
2021/11/30	3.4	30.05	9	29.92	29.65	-5.6	4,428	-0.13%
2021/11/29	6.1	29.69	2	29.55	29.50	4.1	4,170	0.10%
2021/11/26	1	30.10	1	30.15	30.05	0	4,078	0.00%
2021/11/25	12	30.60	1	30.65	30.60	11	3,994	0.28%
2021/11/24	3	29.93	12	29.94	29.95	-9	3,739	-0.24%
2021/11/23	0	0.00	3	29.78	29.60	-3	3,665	-0.08%
2021/11/22	0	0.00	3	29.65	29.70	-3	3,635	-0.08%
2021/11/19	0	0.00	6	29.65	29.40	-6	3,579	-0.17%
2021/11/18	3	29.25	0	0.00	29.35	3	3,531	0.08%
2021/11/17	5	29.14	1	29.10	29.20	4	3,482	0.11%
2021/11/15	2	29.13	0	0.00	29.15	2	3,440	0.06%
2021/11/10	1	29.15	0	0.00	29.25	1	3,582	0.03%
2021/11/09	1	29.35	0	0.00	29.35	1	3,603	0.03%
2021/11/08	0	0.00	1	29.15	29.15	-1	3,517	-0.03%
2021/11/01	10	29.05	0	0.00	29.00	10	3,435	0.29%
2021/10/29	2	28.88	0	0.00	29.05	2	3,419	0.06%
2021/10/28	10	29.03	0	0.00	29.05	10	3,380	0.30%
2021/10/26	0	0.00	3	29.30	29.25	-3	3,395	-0.09%
2021/10/22	1	29.30	0	0.00	29.30	1	3,456	0.03%
2021/10/19	2	29.50	0	0.00	29.35	2	3,699	0.05%
2021/10/15	5	29.25	0	0.00	29.35	5	3,676	0.14%
2021/10/14	2	29.20	0	0.00	28.85	2	3,685	0.05%
2021/10/13	0	0.00	3	28.90	28.85	-3	3,701	-0.08%
2021/10/08	3	29.15	0	0.00	29.10	3	3,685	0.08%
2021/10/07	0	0.00	6	29.07	29.15	-6	3,704	-0.16%
2021/10/06	6	28.90	0	0.00	28.85	6	3,682	0.16%
2021/10/04	1	28.95	1	29.30	29.00	0	3,646	0.00%
2021/10/01	10.5	29.22	4	29.35	29.20	6.5	3,611	0.18%
2021/09/24	0	0.00	1	29.90	29.95	-1	3,633	-0.03%
2021/09/23	0	0.00	2	29.85	29.85	-2	3,657	-0.05%
2021/09/22	2	29.33	0	0.00	29.35	2	3,673	0.05%
2021/09/17	0	0.00	2	30.05	29.20	-2	3,572	-0.06%
2021/09/16	2	29.85	0	0.00	29.95	2	3,480	0.06%
2021/09/13	0.1	29.65	0	0.00	29.70	0.1	3,596	0.00%
2021/09/08	1	29.45	0	0.00	29.65	1	4,007	0.02%
2021/09/07	1	29.65	0	0.00	29.75	1	4,009	0.02%
2021/09/03	0.2	30.00	0	0.00	30.05	0.2	4,038	0.00%
2021/08/31	0.1	30.20	3	30.03	30.20	-2.9	4,111	-0.07%
2021/08/27	1	29.90	0	0.00	29.90	1	4,114	0.02%
2021/08/26	0	0.00	49	29.74	29.90	-49	4,147	-1.18%
2021/08/23	5	29.40	0	0.00	29.40	5	4,287	0.12%
2021/08/20	14	28.80	0	0.00	28.80	14	4,336	0.32%
2021/08/18	1	28.95	1	29.10	29.30	0	4,412	0.00%
2021/08/17	2	29.03	0	0.00	29.10	2	4,386	0.05%
2021/08/16	4	29.18	16	29.13	29.10	-12	4,374	-0.27%
2021/08/13	0	0.00	1	29.95	30.00	-1	4,365	-0.02%
2021/08/12	0	0.00	7	29.90	29.90	-7	4,375	-0.16%
2021/08/09	6	29.95	0	0.00	30.10	6	4,708	0.13%
2021/08/04	0	0.00	1	30.35	30.35	-1	5,269	-0.02%
2021/07/28	4	29.83	0	0.00	29.90	4	5,600	0.07%
2021/07/27	0	0.00	20	30.24	30.15	-20	5,673	-0.35%
2021/07/26	2	30.60	0	0.00	30.55	2	5,761	0.03%
2021/07/23	1.4	30.79	0	0.00	30.90	1.4	5,757	0.02%
2021/07/22	0.1	30.00	12	30.05	30.10	-11.9	5,656	-0.21%
2021/07/21	4	29.81	0	0.00	29.85	4	5,693	0.07%
2021/07/20	21	29.94	3	30.02	29.95	18	5,753	0.31%
2021/07/19	20	29.91	1	30.15	30.15	19	5,792	0.33%
2021/07/16	30	29.95	7	30.00	29.90	23	5,893	0.39%
2021/07/15	0	0.00	3	29.75	29.85	-3	5,958	-0.05%
2021/07/14	5	29.65	0	0.00	29.70	5	6,122	0.08%
2021/07/13	2	29.75	1	29.70	29.80	1	6,243	0.02%
2021/07/12	5	29.82	0	0.00	29.70	5	6,279	0.08%
2021/07/09	6	29.73	0	0.00	29.85	6	6,341	0.09%
2021/07/08	66	29.85	0	0.00	29.95	66	6,355	1.04%
2021/07/07	0	0.00	52	29.80	29.90	-52	6,382	-0.81%
2021/07/06	2	30.20	1	30.05	29.95	1	6,432	0.02%
2021/07/05	3.1	29.90	0	0.00	29.95	3.1	6,447	0.05%
2021/07/02	47	29.75	0	0.00	29.80	47	6,506	0.72%
2021/07/01	20	29.75	5	29.80	29.90	15	6,520	0.23%
2021/06/30	1	29.85	10	29.90	29.90	-9	6,573	-0.14%
2021/06/29	28	29.70	1	30.00	30.00	27	6,648	0.41%
2021/06/28	106	29.80	2	29.80	30.05	104	6,745	1.54%	大買/鉅額交易
2021/06/25	0	0.00	10	30.05	30.05	-10	6,797	-0.15%
2021/06/23	2	29.90	1	29.95	30.00	1	6,835	0.01%
2021/06/22	4.1	30.00	0	0.00	29.70	4.1	6,812	0.06%
2021/06/21	5.1	29.54	32	29.45	29.45	-26.9	6,801	-0.40%
2021/06/18	35	29.08	5	29.15	29.00	30	6,780	0.44%
2021/06/17	20	29.30	0	0.00	29.40	20	6,589	0.30%
2021/06/15	1	29.75	0	0.00	29.75	1	6,819	0.01%
2021/06/11	1	29.65	0	0.00	29.65	1	6,886	0.01%
2021/06/10	3	29.40	0	0.00	29.40	3	6,918	0.04%
2021/06/07	2	29.45	0	0.00	29.20	2	6,996	0.03%
2021/06/03	1	29.95	0	0.00	30.15	1	7,030	0.01%
2021/06/02	2	29.90	1	30.10	30.20	1	7,036	0.01%
2021/06/01	0	0.00	10	29.90	29.95	-10	7,048	-0.14%
2021/05/31	1.1	28.94	1	29.40	29.45	0.1	7,120	0.00%
2021/05/28	2	28.85	0	0.00	28.90	2	7,173	0.03%
2021/05/27	3	28.10	0	0.00	29.25	3	7,192	0.04%
2021/05/26	4	28.18	10	28.18	28.25	-6	7,304	-0.08%
2021/05/21	6	28.05	20	28.50	28.10	-14	7,633	-0.18%
2021/05/20	10	28.13	0	0.00	28.15	10	7,651	0.13%
2021/05/19	2	28.05	0	0.00	28.50	2	7,659	0.03%
2021/05/18	22	27.85	2	27.80	27.85	20	7,698	0.26%
2021/05/17	6	27.13	19	27.27	27.00	-13	7,688	-0.17%
2021/05/14	10.1	28.60	0	0.00	28.85	10.1	7,554	0.13%
2021/05/13	3	28.35	12	28.48	28.30	-9	7,532	-0.12%
2021/05/12	7.1	28.78	10	29.60	28.65	-2.9	7,417	-0.04%
2021/05/11	4.2	30.13	0	0.00	30.10	4.2	7,151	0.06%
2021/05/10	0.4	31.20	0	0.00	31.25	0.4	7,034	0.01%
2021/05/07	0	0.00	1.2	30.96	31.00	-1.2	7,155	-0.02%
2021/05/06	2	30.50	0	0.00	30.60	2	7,185	0.03%
2021/05/04	5	30.45	1	30.35	30.35	4	7,239	0.06%
2021/05/03	0	0.00	6.6	30.90	30.75	-6.6	7,182	-0.09%
2021/04/29	3	31.30	0	0.00	31.45	3	7,163	0.04%
2021/04/28	2	31.30	0	0.00	31.40	2	7,180	0.03%
2021/04/27	0	0.00	15	31.30	31.35	-15	7,400	-0.20%
2021/04/22	0	0.00	21	31.33	31.25	-21	7,521	-0.28%
2021/04/21	15	31.47	2	31.55	31.35	13	7,460	0.17%
2021/04/20	21	31.50	1	31.45	31.55	20	7,485	0.27%
2021/04/19	0.2	31.25	1	31.20	31.25	-0.9	7,449	-0.01%
2021/04/16	16	30.80	1	30.80	30.90	15	7,421	0.20%
2021/04/15	0.1	30.65	0	0.00	30.60	0.1	7,513	0.00%
2021/04/14	2	30.63	1	30.70	30.65	1	7,534	0.01%
2021/04/13	2	30.78	16	30.70	30.70	-14	7,633	-0.18%
2021/04/12	3	30.75	11	30.75	30.85	-8	7,651	-0.10%
2021/04/09	3	30.90	202	30.89	30.90	-199	7,706	-2.58%	大賣/鉅額交易
2021/04/08	1.5	30.93	1	31.10	31.00	0.5	7,763	0.01%
2021/04/07	11	30.85	3	30.95	31.00	8	7,769	0.10%
2021/04/06	2	30.90	0	0.00	30.85	2	7,797	0.03%
2021/04/01	2	31.25	10	31.00	31.10	-8	7,933	-0.10%
2021/03/31	1.2	31.32	3	31.23	31.45	-1.9	7,876	-0.02%
2021/03/30	0.2	30.95	1	30.90	31.00	-0.9	7,810	-0.01%
2021/03/29	3	30.70	32	30.75	30.85	-29	7,880	-0.37%
2021/03/24	1	30.55	1	30.55	30.70	0	8,075	0.00%
2021/03/23	140	30.70	0	0.00	30.55	140	8,033	1.74%	大買/鉅額交易
2021/03/22	2	30.85	0	0.00	30.75	2	8,075	0.02%
2021/03/19	0.2	31.20	0	0.00	31.20	0.2	8,107	0.00%
2021/03/18	5	30.85	0	0.00	30.80	5	8,015	0.06%
2021/03/17	30	30.45	0	0.00	30.50	30	7,980	0.38%
2021/03/15	30	30.70	0	0.00	30.70	30	8,046	0.37%
2021/03/12	10	30.80	0	0.00	30.80	10	8,125	0.12%
2021/03/11	1.1	30.80	0	0.00	30.85	1.1	8,197	0.01%
2021/03/10	0	0.00	2	30.70	30.75	-2	8,288	-0.02%
2021/03/09	10	30.80	0	0.00	30.75	10	8,363	0.12%
2021/03/05	0	0.00	10	30.80	30.60	-10	8,433	-0.12%
2021/03/04	4	30.69	0	0.00	30.40	4	8,620	0.05%
2021/03/03	0	0.00	1	30.90	31.00	-1	8,552	-0.01%
2021/03/02	11	30.66	10	30.50	30.50	1	8,487	0.01%
2021/02/26	10	30.63	0	0.00	30.15	10	8,495	0.12%
2021/02/25	21	30.95	0	0.00	31.00	21	8,286	0.25%
2021/02/24	18	30.78	11	30.93	30.65	7	8,213	0.09%
2021/02/23	3	30.52	8	30.50	30.70	-5	8,214	-0.06%
2021/02/22	1	30.10	1	30.10	30.05	0	8,151	0.00%
2021/02/19	4	29.75	0	0.00	30.00	4	8,149	0.05%
2021/02/18	5	30.00	33	29.96	29.85	-28	8,177	-0.34%
2021/02/17	1	29.55	20	29.60	29.80	-19	8,166	-0.23%
2021/02/05	0	0.00	14	29.22	29.40	-14	8,095	-0.17%
2021/02/04	1	28.95	10	28.90	29.20	-9	8,069	-0.11%
2021/02/03	4	28.95	0	0.00	29.10	4	8,116	0.05%
2021/02/02	0	0.00	7	28.76	29.15	-7	8,300	-0.08%
2021/02/01	2	28.80	0	0.00	28.80	2	8,314	0.02%
2021/01/29	0	0.00	7	29.01	28.90	-7	8,297	-0.08%
2021/01/28	2	29.00	0	0.00	29.05	2	8,163	0.02%
2021/01/26	17	29.01	9	29.05	29.20	8	8,064	0.10%
2021/01/25	35	29.11	36	28.89	29.20	-1	7,998	-0.01%
2021/01/22	1.2	29.07	0	0.00	29.15	1.2	7,970	0.02%
2021/01/21	5	29.05	2	29.28	29.10	3	7,896	0.04%
2021/01/20	15	29.49	11	29.55	29.05	4	7,834	0.05%
2021/01/19	1	29.95	5	29.99	30.00	-4	7,606	-0.05%
2021/01/18	0	0.00	8	30.00	30.05	-8	7,515	-0.11%
2021/01/15	6	30.33	0	0.00	30.30	6	7,417	0.08%
2021/01/14	0	0.00	60	30.66	30.60	-60	7,333	-0.82%
2021/01/13	2	30.48	0	0.00	30.50	2	7,286	0.03%
2021/01/11	16	30.55	4	30.73	30.70	12	7,046	0.17%
2021/01/08	0	0.00	3	30.45	30.70	-3	6,961	-0.04%
2021/01/07	1	30.70	0	0.00	30.75	1	6,847	0.01%
2021/01/06	1	30.50	2	30.60	30.55	-1	6,764	-0.01%
2021/01/05	6	30.78	0	0.00	30.75	6	6,625	0.09%
2021/01/04	12	31.16	0	0.00	31.10	12	6,574	0.18%
2020/12/31	0	0.00	21	31.46	31.70	-21	6,471	-0.32%
2020/12/30	3	31.22	0	0.00	31.40	3	6,357	0.05%
2020/12/29	2	31.30	3	31.30	31.30	-1	6,295	-0.02%
2020/12/28	10	31.41	26	31.09	31.30	-16	6,252	-0.26%
2020/12/25	3	30.80	0	0.00	30.90	3	6,079	0.05%
2020/12/24	0	0.00	1	30.80	30.75	-1	6,060	-0.02%
2020/12/23	14	30.30	13	30.26	30.55	1	6,010	0.02%
2020/12/22	12	30.72	0	0.00	30.50	12	5,905	0.20%
2020/12/21	18	31.08	30	31.15	31.20	-12	5,914	-0.20%
2020/12/18	2	30.63	0	0.00	30.65	2	5,835	0.03%
2020/12/15	1	30.75	0	0.00	30.40	1	5,726	0.02%
2020/12/14	2	30.88	0	0.00	30.80	2	5,622	0.04%
2020/12/11	1	30.70	0	0.00	30.75	1	5,561	0.02%
2020/12/10	2	30.78	0	0.00	30.80	2	5,481	0.04%
2020/12/09	1	30.85	0	0.00	30.85	1	5,395	0.02%
2020/12/08	4	31.00	0	0.00	30.95	4	5,338	0.07%
2020/12/04	2	31.50	1	31.50	31.60	1	5,173	0.02%
2020/12/03	1	31.30	1	31.40	31.30	0	5,041	0.00%
2020/12/02	2	31.05	10	31.00	31.05	-8	4,954	-0.16%
2020/11/30	17	31.17	0	0.00	31.45	17	4,828	0.35%
2020/11/26	1	31.15	0	0.00	31.20	1	4,538	0.02%
2020/11/25	3	31.35	3	31.20	31.30	0	4,576	0.00%
2020/11/24	3	31.27	5	31.30	31.35	-2	4,495	-0.04%
2020/11/20	0	0.00	2	31.20	31.40	-2	4,370	-0.05%
2020/11/19	0	0.00	1	31.60	31.45	-1	4,340	-0.02%
2020/11/18	4	31.81	16	31.80	31.80	-12	4,278	-0.28%
2020/11/13	1	31.20	3	31.25	31.30	-2	4,215	-0.05%
2020/11/11	0.1	31.60	0	0.00	31.70	0.1	4,260	0.00%
2020/11/10	13	31.57	3	31.60	31.60	10	4,349	0.23%
2020/11/09	1	30.80	0	0.00	30.80	1	4,129	0.02%
2020/11/05	4	30.48	5	30.19	30.20	-1	4,152	-0.02%
2020/11/04	2	30.35	0	0.00	30.20	2	4,130	0.05%
2020/11/03	6	30.38	0	0.00	30.30	6	4,264	0.14%
2020/11/02	1	30.20	7	30.22	30.25	-6	4,339	-0.14%
2020/10/29	1	30.15	10	30.20	30.25	-9	4,404	-0.20%
2020/10/28	0	0.00	4	30.55	30.50	-4	4,456	-0.09%
2020/10/27	2	30.78	0	0.00	30.80	2	4,523	0.04%
2020/10/26	12	31.02	0	0.00	30.90	12	4,566	0.26%
2020/10/22	0	0.00	4	30.55	30.60	-4	4,706	-0.08%
2020/10/21	13	30.44	0	0.00	30.55	13	4,761	0.27%
2020/10/20	10	30.55	25	30.57	30.55	-15	4,761	-0.32%
2020/10/19	4	30.75	10	30.70	30.70	-6	4,760	-0.13%
2020/10/16	4	30.73	1	31.00	30.65	3	4,774	0.06%
2020/10/15	3	30.75	0	0.00	30.75	3	4,772	0.06%
2020/10/14	1	31.20	0	0.00	31.20	1	4,758	0.02%
2020/10/13	1	30.85	0	0.00	30.85	1	4,789	0.02%
2020/10/12	10	31.10	0	0.00	31.10	10	4,868	0.21%
2020/10/08	0.2	31.45	0	0.00	31.25	0.2	4,958	0.00%
2020/10/06	1	31.65	1	31.50	31.60	0	5,148	0.00%
2020/09/30	92	31.69	0	0.00	31.65	92	5,360	1.72%
2020/09/25	1	30.60	0	0.00	30.75	1	5,650	0.02%
2020/09/24	21	30.51	0	0.00	30.35	21	5,649	0.37%
2020/09/22	0	0.00	126	31.67	31.60	-126	5,664	-2.22%	大賣/鉅額交易
2020/09/18	0	0.00	42	31.85	32.00	-42	5,704	-0.74%
2020/09/17	2	32.00	0	0.00	32.00	2	5,739	0.03%
2020/09/16	0	0.00	1	32.20	32.15	-1	5,808	-0.02%
2020/09/15	0.1	32.20	0	0.00	32.15	0.1	5,947	0.00%
2020/09/14	5	31.95	0	0.00	32.05	5	6,119	0.08%
2020/09/11	2	32.05	0	0.00	31.95	2	6,242	0.03%
2020/09/10	1	32.25	0	0.00	32.20	1	6,352	0.02%
2020/09/09	5	31.83	0	0.00	32.15	5	6,405	0.08%
2020/09/08	1	32.50	0	0.00	32.40	1	6,434	0.02%
2020/09/07	2	32.50	1	32.50	32.40	1	6,545	0.02%
2020/09/03	2	32.60	0	0.00	32.55	2	6,689	0.03%
2020/09/02	2	32.30	0	0.00	32.45	2	6,747	0.03%
2020/08/31	2	32.60	0	0.00	32.50	2	6,974	0.03%
2020/08/28	1	32.55	0	0.00	32.60	1	6,963	0.01%
2020/08/27	1	32.65	0	0.00	32.60	1	7,065	0.01%
2020/08/26	1	32.85	0	0.00	32.85	1	7,156	0.01%
2020/08/24	50	32.30	0	0.00	32.35	50	7,559	0.66%
2020/08/20	22	32.50	7	32.24	32.35	15	8,286	0.18%
2020/08/19	10	33.40	0	0.00	33.20	10	8,499	0.12%
2020/08/18	20	33.45	6	33.50	33.45	14	8,829	0.16%
2020/08/17	10	34.00	4	33.90	33.95	6	8,870	0.07%
2020/08/14	11	33.88	13	33.44	33.95	-2	9,002	-0.02%
2020/08/13	5.2	32.66	0	0.00	32.70	5.2	8,977	0.06%
2020/08/12	6	32.35	2	32.30	32.25	4	9,114	0.04%
2020/08/11	3	32.25	5	32.30	32.20	-2	9,109	-0.02%
2020/08/10	3	32.37	0	0.00	32.60	3	9,056	0.03%
2020/08/07	12	32.75	1	32.50	32.45	11	9,038	0.12%
2020/08/06	7	33.49	2	33.55	33.00	5	8,906	0.06%
2020/08/05	16	33.57	10	33.53	33.30	6	8,831	0.07%
2020/08/04	2	33.20	0	0.00	33.30	2	8,797	0.02%
2020/08/03	14	33.20	0	0.00	32.95	14	8,789	0.16%
2020/07/31	9	33.62	0	0.00	33.30	9	8,736	0.10%
2020/07/30	16	33.39	0	0.00	33.35	16	8,663	0.18%
2020/07/29	15.5	34.06	4	33.50	33.55	11.5	8,611	0.13%
2020/07/28	4	33.80	0	0.00	33.80	4	8,578	0.05%
2020/07/27	20	34.10	0	0.00	34.05	20	8,606	0.23%
2020/07/24	2	34.60	1	34.60	34.60	1	8,637	0.01%
2020/07/22	2	34.88	0	0.00	34.80	2	8,716	0.02%
2020/07/17	7	35.07	9	34.92	35.00	-2	8,719	-0.02%
2020/07/16	7	35.01	5	34.80	34.80	2	8,743	0.02%
2020/07/15	9	35.22	5	35.20	35.25	4	8,686	0.05%
2020/07/14	47	34.84	8	34.95	34.70	39	8,641	0.45%
2020/07/13	37	35.14	0	0.00	35.20	37	8,580	0.43%
2020/07/10	2	35.55	0	0.00	35.40	2	8,536	0.02%
2020/07/09	7	36.08	0	0.00	36.05	7	8,495	0.08%
2020/07/08	5	36.38	0	0.00	36.55	5	8,401	0.06%
2020/07/07	24	36.91	0	0.00	37.15	24	8,331	0.29%
2020/07/06	15	37.08	3	37.12	37.15	12	8,400	0.14%
2020/07/03	0	0.00	2	37.00	37.05	-2	8,455	-0.02%
2020/07/02	2	36.80	0	0.00	36.75	2	8,519	0.02%
2020/07/01	6	36.58	5	36.50	36.50	1	8,500	0.01%
2020/06/30	6	36.62	6	36.48	36.50	0	8,447	0.00%
2020/06/23	3	36.33	4	36.55	36.55	-1	8,468	-0.01%
2020/06/22	3	36.37	0	0.00	36.15	3	8,436	0.04%
2020/06/19	10	36.93	0	0.00	36.50	10	8,394	0.12%
2020/06/18	16	36.87	0	0.00	36.80	16	8,374	0.19%
2020/06/17	7	37.16	0	0.00	37.20	7	8,354	0.08%
2020/06/15	33	37.17	0	0.00	37.05	33	8,556	0.39%
2020/06/12	2	37.48	2	37.33	37.50	0	8,674	0.00%
2020/06/11	30	38.08	0	0.00	38.00	30	8,813	0.34%
2020/06/10	4	38.54	0	0.00	38.50	4	8,780	0.05%
2020/06/09	3	38.48	0	0.00	38.50	3	9,065	0.03%
2020/06/08	3	38.67	2	38.83	38.75	1	9,199	0.01%
2020/06/05	3	38.53	20	38.55	38.65	-17	9,102	-0.19%
2020/06/04	6	38.35	9	38.37	38.40	-3	9,142	-0.03%
2020/06/03	9	38.28	6	38.33	38.40	3	9,192	0.03%
2020/06/02	22	38.14	0	0.00	38.15	22	9,169	0.24%
2020/06/01	9	38.28	1	38.50	38.30	8	9,129	0.09%
2020/05/29	2	38.03	2	38.03	37.70	0	9,010	0.00%
2020/05/28	41	38.92	15	39.71	38.45	26	8,816	0.29%
2020/05/27	3	39.55	14	39.25	39.30	-11	8,620	-0.13%
2020/05/26	21	37.99	1	37.85	38.25	20	8,258	0.24%
2020/05/25	8	36.86	5	36.94	37.30	3	8,000	0.04%
2020/05/22	1	35.50	8	35.45	35.45	-7	7,693	-0.09%
2020/05/21	0	0.00	3	35.80	36.10	-3	7,691	-0.04%
2020/05/20	4	35.11	27	35.18	35.10	-23	7,521	-0.31%
2020/05/19	6	34.76	0	0.00	34.55	6	7,388	0.08%
2020/05/18	2	33.90	10	33.80	33.80	-8	7,228	-0.11%
2020/05/15	10	33.35	0	0.00	33.50	10	7,222	0.14%
2020/05/14	3	33.65	5	33.85	33.60	-2	7,235	-0.03%
2020/05/13	6	33.55	4	33.80	33.90	2	7,230	0.03%
2020/05/12	0	0.00	3	33.43	33.40	-3	7,238	-0.04%
2020/05/11	7	33.91	0	0.00	33.85	7	7,256	0.10%
2020/05/08	8	33.44	0	0.00	33.50	8	7,211	0.11%
2020/05/07	5	33.30	0	0.00	33.45	5	7,261	0.07%
2020/05/06	5	33.35	6	33.41	33.40	-1	7,249	-0.01%
2020/05/05	3	33.45	3	33.55	33.35	0	7,266	0.00%
2020/05/04	7	33.13	1	32.95	33.45	6	7,260	0.08%
2020/04/30	1	34.30	12	34.22	34.10	-11	7,241	-0.15%
2020/04/29	3	33.78	2	34.00	34.00	1	7,203	0.01%
2020/04/28	0	0.00	10	32.96	33.05	-10	7,169	-0.14%
2020/04/27	3	32.10	0	0.00	32.25	3	7,344	0.04%
2020/04/24	0	0.00	1	31.60	31.50	-1	7,326	-0.01%
2020/04/22	1	31.10	0	0.00	31.60	1	7,357	0.01%
2020/04/21	5	31.69	23	32.20	31.50	-18	7,353	-0.24%
2020/04/20	3	32.17	0	0.00	32.35	3	7,329	0.04%
2020/04/17	126	32.40	8	32.27	32.25	118	7,385	1.60%	大買/鉅額交易
2020/04/16	25	32.04	0	0.00	32.15	25	7,387	0.34%
2020/04/15	2	32.45	10	32.34	32.45	-8	7,373	-0.11%
2020/04/14	1	31.90	0	0.00	31.85	1	7,344	0.01%
2020/04/10	5	31.70	4	31.68	31.65	1	7,340	0.01%
2020/04/09	10	31.53	2	31.75	31.65	8	7,379	0.11%
2020/04/08	6	29.66	2	29.95	30.00	4	7,202	0.06%
2020/04/07	0	0.00	1	28.90	28.85	-1	7,087	-0.01%
2020/04/06	1	28.25	0	0.00	28.40	1	7,010	0.01%
2020/04/01	0	0.00	2	28.58	28.35	-2	7,012	-0.03%
2020/03/31	20	28.75	0	0.00	28.75	20	7,040	0.28%
2020/03/30	5	28.76	3	28.77	28.70	2	7,059	0.03%
2020/03/27	2	29.60	2	29.45	29.45	0	7,307	0.00%
2020/03/26	1	29.30	0	0.00	29.40	1	7,663	0.01%
2020/03/25	3	29.73	0	0.00	29.55	3	7,874	0.04%
2020/03/24	1	29.00	0	0.00	28.90	1	7,785	0.01%
2020/03/23	0	0.00	2	27.45	27.80	-2	7,672	-0.03%
2020/03/20	5	27.72	0	0.00	27.55	5	7,571	0.07%
2020/03/19	1	26.30	1	25.95	27.05	0	7,399	0.00%
2020/03/17	4	28.64	3	28.48	28.40	1	7,053	0.01%
2020/03/16	1	29.80	20	29.60	29.60	-19	6,780	-0.28%
2020/03/13	23	28.95	0	0.00	29.70	23	6,662	0.35%
2020/03/12	4	31.23	1	31.40	31.10	3	6,318	0.05%
2020/03/11	2	32.75	2	32.50	32.40	0	6,086	0.00%
2020/03/10	2	32.55	0	0.00	32.65	2	5,987	0.03%
2020/03/09	2	33.15	3	33.10	33.00	-1	5,850	-0.02%
2020/03/05	0	0.00	10	34.35	34.35	-10	5,609	-0.18%
2020/03/04	0	0.00	3	33.95	34.25	-3	5,566	-0.05%
2020/03/03	12	33.77	0	0.00	33.65	12	5,480	0.22%
2020/03/02	0	0.00	10	33.55	33.70	-10	5,379	-0.19%
2020/02/27	1	34.35	0	0.00	34.50	1	5,370	0.02%
2020/02/25	0	0.00	5	34.85	35.00	-5	5,194	-0.10%
2020/02/24	1	35.10	4	35.01	35.10	-3	5,187	-0.06%
2020/02/21	1	35.45	5	35.35	35.50	-4	5,102	-0.08%
2020/02/20	6	35.73	0	0.00	35.55	6	5,059	0.12%
2020/02/14	3	35.93	0	0.00	35.90	3	5,101	0.06%
2020/02/12	1	36.00	0	0.00	36.00	1	5,116	0.02%
2020/02/10	1	36.00	0	0.00	35.80	1	5,115	0.02%
2020/02/07	1	36.20	3	36.25	36.15	-2	5,051	-0.04%
2020/01/30	1	37.15	6	36.36	36.05	-5	4,953	-0.10%
2020/01/20	2	39.00	7	39.00	38.95	-5	4,730	-0.11%
2020/01/17	30	38.83	1	38.90	39.00	29	4,737	0.61%
2020/01/16	0	0.00	3	38.83	38.80	-3	4,719	-0.06%
2020/01/15	10	38.43	0	0.00	38.55	10	4,738	0.21%
2020/01/13	1	38.90	11	38.98	38.80	-10	4,708	-0.21%
2020/01/10	3	38.38	2	38.70	38.25	1	4,654	0.02%
2020/01/09	0	0.00	1	38.15	38.15	-1	4,598	-0.02%
2020/01/07	11	37.96	7	38.15	37.90	4	4,575	0.09%
2020/01/06	2	38.45	6	38.24	37.90	-4	4,573	-0.09%
2020/01/03	1	38.90	0	0.00	38.85	1	4,539	0.02%
2020/01/02	4	38.20	0	0.00	38.25	4	4,493	0.09%
2019/12/27	2	38.38	0	0.00	38.60	2	4,795	0.04%
2019/12/26	1	38.65	0	0.00	38.45	1	4,798	0.02%
2019/12/25	9	38.89	1	39.45	38.80	8	4,861	0.16%
2019/12/24	4	39.88	4	39.88	39.20	0	4,788	0.00%
2019/12/23	33	39.21	33	39.49	39.70	0	4,536	0.00%
2019/12/20	2	37.18	2	37.35	38.15	0	4,277	0.00%
2019/12/18	4	36.30	10	36.35	36.30	-6	4,092	-0.15%
2019/12/17	0	0.00	4	36.33	36.35	-4	4,115	-0.10%
2019/12/13	0	0.00	3	36.15	36.10	-3	4,156	-0.07%
2019/12/12	0	0.00	1	36.20	36.30	-1	4,172	-0.02%
2019/12/04	10	35.70	0	0.00	35.95	10	4,995	0.20%
2019/11/28	1	36.15	1	36.20	36.20	0	5,161	0.00%
2019/11/27	0	0.00	6	36.17	36.15	-6	5,314	-0.11%
2019/11/21	0	0.00	10	36.30	36.40	-10	5,538	-0.18%
2019/11/15	0	0.00	1	35.70	35.70	-1	6,093	-0.02%
2019/11/14	2	35.35	0	0.00	35.30	2	6,216	0.03%
2019/11/13	13	35.46	1	35.30	35.20	12	6,446	0.19%
2019/11/12	1	36.05	0	0.00	36.40	1	6,715	0.01%
2019/11/07	1	36.45	1	36.35	36.40	0	6,949	0.00%
2019/11/05	0	0.00	5	36.15	36.35	-5	6,996	-0.07%
2019/10/31	0	0.00	1	36.15	36.05	-1	7,206	-0.01%
2019/10/30	0	0.00	1	35.90	35.95	-1	7,225	-0.01%
2019/10/29	0	0.00	10	35.80	35.85	-10	7,215	-0.14%
2019/10/25	1	35.65	20	35.83	35.85	-19	7,287	-0.26%
2019/10/24	0	0.00	3	35.40	35.65	-3	7,336	-0.04%
2019/10/22	1	35.60	11	35.70	35.70	-10	7,517	-0.13%
2019/10/16	13	35.37	0	0.00	35.65	13	7,727	0.17%
2019/10/15	0	0.00	1	35.15	35.25	-1	7,743	-0.01%
2019/10/14	0	0.00	10	34.85	35.05	-10	7,774	-0.13%
2019/10/09	15	34.43	3	34.55	34.70	12	7,766	0.15%
2019/10/08	3	34.70	0	0.00	34.60	3	7,801	0.04%
2019/10/07	1	35.00	0	0.00	35.05	1	7,855	0.01%
2019/10/04	5	36.28	4	35.23	35.55	1	7,834	0.01%
2019/10/03	4	33.96	0	0.00	34.15	4	7,590	0.05%
2019/10/02	4	34.41	0	0.00	34.40	4	7,546	0.05%
2019/10/01	2	35.10	13	34.99	35.00	-11	7,485	-0.15%
2019/09/26	1	35.30	0	0.00	35.35	1	7,460	0.01%
2019/09/25	1	35.60	0	0.00	35.45	1	7,696	0.01%
2019/09/23	1	36.75	0	0.00	36.40	1	7,764	0.01%
2019/09/17	2	36.68	1	36.70	36.85	1	7,752	0.01%
2019/09/16	0	0.00	2	36.73	36.75	-2	7,835	-0.03%
2019/09/12	2	36.88	3	36.87	36.60	-1	7,895	-0.01%
2019/09/11	5	35.99	3	35.78	36.30	2	7,899	0.03%
2019/09/10	12	36.91	8	36.93	36.90	4	7,699	0.05%
2019/09/06	2	38.13	0	0.00	38.35	2	7,669	0.03%
2019/09/05	0	0.00	3	38.08	38.15	-3	7,760	-0.04%
2019/08/30	4	37.80	0	0.00	37.90	4	8,344	0.05%
2019/08/29	0	0.00	5	37.05	37.85	-5	8,426	-0.06%
2019/08/28	0	0.00	1	37.45	37.45	-1	8,481	-0.01%
2019/08/27	0	0.00	1	36.75	36.95	-1	8,774	-0.01%
2019/08/26	1	36.95	0	0.00	36.75	1	8,853	0.01%
2019/08/23	9	36.84	5	36.86	37.25	4	9,013	0.04%
2019/08/22	5	37.50	12	37.05	37.00	-7	9,038	-0.08%
2019/08/21	5	37.83	0	0.00	37.65	5	9,293	0.05%
2019/08/20	6	37.91	2	37.88	38.30	4	9,196	0.04%
2019/08/19	0	0.00	1	38.30	38.30	-1	9,228	-0.01%
2019/08/16	6	38.68	1	38.35	38.40	5	9,282	0.05%
2019/08/15	22	39.04	4	38.53	38.00	18	9,293	0.19%
2019/08/14	0	0.00	1	40.00	40.10	-1	9,113	-0.01%
2019/08/13	1	40.20	0	0.00	40.10	1	9,178	0.01%
2019/08/12	1	41.00	0	0.00	41.00	1	9,170	0.01%
2019/08/05	3	40.50	0	0.00	41.25	3	10,153	0.03%
2019/08/02	10	40.78	30	40.78	41.00	-20	10,138	-0.20%
2019/08/01	0	0.00	3	41.00	41.50	-3	10,186	-0.03%
2019/07/31	5	41.53	3	41.60	41.60	2	10,173	0.02%
2019/07/29	1	41.50	0	0.00	41.65	1	10,205	0.01%
2019/07/26	5	41.55	4	41.50	41.45	1	10,132	0.01%
2019/07/25	3	42.03	1	42.05	41.85	2	10,062	0.02%
2019/07/24	4	42.48	0	0.00	42.15	4	9,995	0.04%
2019/07/23	16	43.54	0	0.00	43.45	16	9,924	0.16%
2019/07/22	10	43.28	0	0.00	43.15	10	9,817	0.10%
2019/07/19	4	43.90	0	0.00	43.80	4	9,764	0.04%
2019/07/18	0	0.00	3	43.60	43.70	-3	9,798	-0.03%
2019/07/17	1	43.20	0	0.00	43.35	1	9,890	0.01%
2019/07/16	1	43.50	2	43.90	43.50	-1	10,004	-0.01%
2019/07/15	0	0.00	2	43.45	43.85	-2	10,165	-0.02%
2019/07/12	1	43.65	0	0.00	43.70	1	10,270	0.01%
2019/07/11	4	44.08	0	0.00	44.00	4	10,293	0.04%
2019/07/10	5	44.90	5	44.80	44.75	0	10,253	0.00%
2019/07/09	1	44.05	0	0.00	44.10	1	10,236	0.01%
2019/07/08	0	0.00	7	44.16	44.25	-7	10,295	-0.07%
2019/07/05	1	43.95	8	44.16	44.20	-7	10,380	-0.07%
2019/07/03	7	44.38	5	44.10	44.15	2	10,472	0.02%
2019/07/02	1	44.00	9	43.67	43.65	-8	10,439	-0.08%
2019/07/01	0	0.00	8	45.35	44.75	-8	10,168	-0.08%
2019/06/28	11	46.05	0	0.00	45.70	11	10,042	0.11%
2019/06/24	1	46.20	6	46.23	46.25	-5	10,138	-0.05%
2019/06/21	1	45.70	13	45.82	46.00	-12	10,142	-0.12%
2019/06/20	1	45.85	0	0.00	45.80	1	10,080	0.01%
2019/06/19	2	46.35	11	46.33	46.35	-9	10,084	-0.09%
2019/06/18	3	45.52	18	45.81	46.00	-15	10,240	-0.15%
2019/06/17	5	46.35	7	45.93	45.40	-2	10,337	-0.02%
2019/06/14	0	0.00	3	46.60	45.85	-3	10,304	-0.03%
2019/06/13	2	46.00	12	46.00	46.05	-10	10,226	-0.10%
2019/06/12	10	45.25	10	45.85	45.25	0	10,239	0.00%
2019/06/11	1	46.25	5	46.67	46.60	-4	10,093	-0.04%
2019/06/10	3	46.42	8	46.31	46.95	-5	9,991	-0.05%
2019/06/06	1	46.15	13	46.53	46.65	-12	9,936	-0.12%
2019/06/05	9	45.61	4	45.40	46.15	5	9,787	0.05%
2019/06/04	13	45.07	1	44.85	44.85	12	9,755	0.12%
2019/06/03	5	45.06	43	45.03	45.35	-38	9,809	-0.39%
2019/05/31	2	43.10	2	43.50	43.50	0	9,778	0.00%
2019/05/30	0	0.00	10	42.85	43.10	-10	9,951	-0.10%
2019/05/29	5	41.51	5	41.09	42.00	0	9,912	0.00%
2019/05/28	26	42.08	7	41.73	41.00	19	10,025	0.19%
2019/05/27	3	43.07	0	0.00	43.05	3	9,964	0.03%
2019/05/24	2	42.90	0	0.00	42.95	2	9,945	0.02%
2019/05/23	16	42.78	9	42.61	42.70	7	9,844	0.07%
2019/05/22	2	42.68	12	42.53	42.70	-10	9,671	-0.10%
2019/05/21	2	41.55	12.1	41.45	41.70	-10.1	9,494	-0.11%
2019/05/20	2	41.18	3	40.93	40.55	-1	9,346	-0.01%
2019/05/17	2.1	40.25	22	40.66	40.15	-19.9	9,186	-0.22%
2019/05/16	26	40.58	12	41.22	40.45	14	9,115	0.15%
2019/05/15	35	41.01	22	40.09	41.25	13	9,035	0.14%
2019/05/14	13	39.12	5	39.00	39.20	8	8,733	0.09%
2019/05/13	1	39.15	26	38.43	38.95	-25	8,592	-0.29%
2019/05/09	2	36.90	0	0.00	36.55	2	8,403	0.02%
2019/05/08	0	0.00	3	37.20	37.35	-3	8,323	-0.04%
2019/05/03	1	37.40	0	0.00	37.50	1	8,291	0.01%
2019/05/02	1	37.50	0	0.00	37.40	1	8,298	0.01%
2019/04/30	2	37.48	4	37.38	37.60	-2	8,309	-0.02%
2019/04/29	1	37.35	1	37.55	37.55	0	8,304	0.00%
2019/04/26	20	37.40	0	0.00	37.50	20	8,352	0.24%
2019/04/25	11	37.48	1	37.30	37.50	10	8,360	0.12%
2019/04/23	2	37.25	1	36.80	37.25	1	8,386	0.01%
2019/04/22	4	37.95	10	37.60	37.55	-6	8,312	-0.07%
2019/04/19	12	36.38	22	36.91	37.00	-10	8,162	-0.12%
2019/04/18	1	36.00	17	35.84	36.00	-16	7,989	-0.20%
2019/04/17	1	35.60	1	35.30	35.60	0	7,948	0.00%
2019/04/16	0	0.00	12	35.45	35.60	-12	7,872	-0.15%
2019/04/15	0	0.00	1	35.20	35.15	-1	7,838	-0.01%
2019/04/12	10	35.00	2	35.05	35.10	8	7,876	0.10%
2019/04/11	0	0.00	1	35.35	35.10	-1	7,864	-0.01%
2019/04/10	3	35.50	1	35.55	35.60	2	7,800	0.03%
2019/04/09	1	35.60	0	0.00	35.70	1	7,859	0.01%
2019/04/08	1	35.40	0	0.00	35.70	1	7,903	0.01%
2019/04/03	1	35.55	0	0.00	35.45	1	7,876	0.01%
2019/04/02	6	35.28	0	0.00	35.85	6	7,927	0.08%
2019/04/01	5	35.50	0	0.00	35.45	5	7,849	0.06%
2019/03/29	3	35.55	10	35.95	36.00	-7	7,748	-0.09%
2019/03/28	0	0.00	0	35.60	35.60	0	7,759	0.00%
2019/03/26	0	0.00	1	35.20	35.20	-1	7,808	-0.01%
2019/03/25	20	34.70	0	0.00	34.90	20	7,861	0.25%
2019/03/22	3	35.02	0	0.00	35.05	3	7,862	0.04%
2019/03/21	5	35.24	0	0.00	35.05	5	7,814	0.06%
2019/03/20	2	35.70	1.4	35.88	35.85	0.6	7,682	0.01%
2019/03/19	0	0.00	5	35.08	35.10	-5	7,597	-0.07%
2019/03/18	12	34.88	5	34.95	34.95	7	7,669	0.09%
2019/03/15	15	35.10	29	34.46	34.90	-14	7,686	-0.18%
2019/03/14	4	34.45	0	0.00	34.55	4	7,577	0.05%
2019/03/13	5	34.45	2	34.45	34.45	3	7,578	0.04%
2019/03/12	6	34.60	11	34.56	34.65	-5	7,684	-0.07%
2019/03/11	2	34.35	0	0.00	34.35	2	7,725	0.03%
2019/03/08	6	34.37	1	34.25	34.35	5	7,967	0.06%
2019/03/07	4	34.75	10	34.64	34.75	-6	8,439	-0.07%
2019/03/06	1	35.10	0	0.00	35.00	1	8,428	0.01%
2019/03/05	3	34.30	2	34.13	34.45	1	8,237	0.01%
2019/03/04	1	33.00	12	33.21	33.25	-11	8,038	-0.14%
2019/02/27	28	32.81	4	32.56	33.00	24	8,031	0.30%
2019/02/26	0	0.00	21	32.58	32.20	-21	7,790	-0.27%
2019/02/25	1	31.00	20	31.00	31.00	-19	7,650	-0.25%
2019/02/21	8	30.94	0	0.00	30.95	8	7,840	0.10%
2019/02/20	1	31.00	4	30.95	31.00	-3	8,001	-0.04%
2019/02/19	0	0.00	1	30.95	30.95	-1	8,135	-0.01%
2019/02/18	20	31.10	0	0.00	31.05	20	8,213	0.24%
2019/02/15	3	31.00	7	30.95	31.10	-4	8,357	-0.05%
2019/02/14	4	31.10	43	31.06	31.05	-39	8,407	-0.46%
2019/02/12	9	30.63	0	0.00	30.60	9	8,326	0.11%
2019/02/11	0	0.00	1	31.05	30.90	-1	8,344	-0.01%
2019/01/30	2	31.20	0	0.00	31.15	2	8,698	0.02%
2019/01/28	6	30.94	0	0.00	30.95	6	8,594	0.07%
2019/01/25	7	30.88	0	0.00	30.85	7	8,675	0.08%
2019/01/24	5	30.75	0	0.00	30.90	5	8,783	0.06%
2019/01/23	2	30.85	0	0.00	30.80	2	8,901	0.02%
2019/01/21	15	30.93	6	30.96	30.95	9	9,736	0.09%
2019/01/18	8	30.90	2	30.90	30.95	6	9,947	0.06%
2019/01/17	5	30.85	0	0.00	30.85	5	10,072	0.05%
2019/01/16	0	0.00	1	30.95	30.90	-1	10,165	-0.01%
2019/01/15	6	31.30	6	31.13	31.05	0	10,457	0.00%
2019/01/11	0	0.00	1	30.75	30.75	-1	10,533	-0.01%
2019/01/07	0	0.00	1	30.60	30.65	-1	10,963	-0.01%
2019/01/03	0	0.00	2	30.05	30.20	-2	11,275	-0.02%
2018/12/28	1	30.55	10	30.55	30.55	-9	11,396	-0.08%
2018/12/27	0	0.00	0.3	30.15	30.15	-0.3	11,526	0.00%
2018/12/26	10	29.75	30	29.60	29.60	-20	11,643	-0.17%
2018/12/25	2	30.05	3	30.00	29.90	-1	11,699	-0.01%
2018/12/24	0	0.00	2	30.60	30.55	-2	11,796	-0.02%
2018/12/21	1	30.55	0	0.00	30.70	1	12,358	0.01%
2018/12/20	1	30.70	0	0.00	30.60	1	12,439	0.01%
2018/12/18	0	0.00	8	31.05	30.70	-8	12,853	-0.06%
2018/12/17	1	30.70	0	0.00	30.65	1	12,869	0.01%
2018/12/14	0	0.00	110	30.85	30.75	-110	12,925	-0.85%	大賣/鉅額交易
2018/12/13	1	30.85	10	30.85	30.85	-9	12,911	-0.07%
2018/12/12	113	30.35	2	30.50	30.35	111	12,868	0.86%	大買/鉅額交易
2018/12/11	25	30.34	0	0.00	30.15	25	12,726	0.20%
2018/12/03	0	0.00	1	31.50	31.45	-1	12,293	-0.01%
2018/11/30	3	31.23	7	31.40	30.90	-4	12,015	-0.03%
2018/11/29	18	30.73	17	30.72	30.85	1	11,377	0.01%
2018/11/28	1	30.85	0	0.00	31.10	1	11,210	0.01%
2018/11/27	1	31.35	66	30.90	30.85	-65	11,055	-0.59%
2018/11/26	4	31.66	1	31.60	31.20	3	10,979	0.03%
2018/11/23	1	31.85	3	31.67	31.85	-2	10,832	-0.02%
2018/11/22	3	31.83	1	31.65	31.70	2	10,775	0.02%
2018/11/21	6	32.65	1	32.60	32.60	5	10,602	0.05%
2018/11/20	3	33.20	13	33.11	33.10	-10	10,498	-0.10%
2018/11/19	2	32.93	2	33.00	32.85	0	10,461	0.00%
2018/11/16	1	32.55	4	32.51	32.55	-3	10,410	-0.03%
2018/11/15	19	31.95	0	0.00	31.90	19	10,355	0.18%
2018/11/14	1	31.75	0	0.00	32.00	1	10,300	0.01%
2018/11/13	4	31.40	1	31.40	31.30	3	10,161	0.03%
2018/11/12	10	31.28	0	0.00	31.35	10	10,092	0.10%
2018/11/08	2	30.98	0	0.00	30.95	2	10,009	0.02%
2018/11/07	15	31.34	18	31.52	31.15	-3	9,901	-0.03%
2018/11/06	3	30.42	2	30.40	30.30	1	9,557	0.01%
2018/11/05	6	30.35	0	0.00	30.55	6	9,609	0.06%
2018/11/02	67	30.40	4	30.71	30.55	63	9,579	0.66%
2018/11/01	19	30.19	8	30.10	30.00	11	9,521	0.12%
2018/10/31	1	30.35	1	30.40	30.70	0	9,368	0.00%
2018/10/30	8	30.36	7	30.81	30.35	1	9,227	0.01%
2018/10/29	3	29.90	16	30.07	30.90	-13	8,839	-0.15%
2018/10/26	1	29.65	12	29.71	29.50	-11	8,379	-0.13%
2018/10/25	13	29.04	15	29.28	28.85	-2	8,182	-0.02%
2018/10/24	4	28.98	6	28.93	29.25	-2	8,066	-0.02%
2018/10/23	10	29.15	12	29.82	29.05	-2	8,025	-0.02%
2018/10/22	2	29.40	6	29.46	29.15	-4	7,724	-0.05%
2018/10/19	13	29.17	6	29.08	29.05	7	7,663	0.09%
2018/10/18	0	0.00	16	29.25	29.60	-16	7,530	-0.21%
2018/10/17	2	27.93	1	28.00	27.70	1	7,206	0.01%
2018/10/16	2.1	27.24	0	0.00	27.85	2.1	7,181	0.03%
2018/10/15	7	27.64	12	27.46	27.40	-5	7,120	-0.07%
2018/10/12	25	28.16	6	27.55	28.40	19	7,056	0.27%
2018/10/11	6	27.24	10	27.20	27.05	-4	6,948	-0.06%
2018/10/09	1	28.55	0	0.00	28.50	1	6,786	0.01%
2018/10/05	2	28.10	0	0.00	28.35	2	6,666	0.03%
2018/10/04	10	28.99	1	29.15	28.95	9	6,444	0.14%
2018/10/03	7	29.84	10	29.90	29.80	-3	6,320	-0.05%
2018/10/02	2	29.65	1	29.85	29.50	1	6,271	0.02%
2018/10/01	19	30.25	35	30.32	30.25	-16	6,159	-0.26%
2018/09/28	7	29.87	46	29.65	29.90	-39	6,166	-0.63%
2018/09/27	20.2	28.85	33	28.72	29.00	-12.9	6,027	-0.21%
2018/09/26	11	28.60	22	27.93	28.55	-11	5,961	-0.18%
2018/09/25	14	27.80	43	27.39	28.05	-29	5,714	-0.51%
2018/09/21	41	26.90	24	26.86	26.95	17	5,414	0.31%
2018/09/20	3	26.45	11	26.42	26.50	-8	5,337	-0.15%
2018/09/19	0	0.00	4	26.20	26.15	-4	5,234	-0.08%
2018/09/18	0	0.00	14	26.13	26.10	-14	5,183	-0.27%
2018/09/13	3	25.82	0	0.00	25.85	3	5,079	0.06%
2018/09/11	0	0.00	1	25.40	25.50	-1	4,969	-0.02%
2018/09/10	7	25.55	0	0.00	25.50	7	4,982	0.14%
2018/08/30	1	25.80	0	0.00	25.65	1	4,694	0.02%
2018/08/29	0	0.00	10	25.85	25.85	-10	4,663	-0.21%
2018/08/27	1	26.10	0	0.00	26.15	1	4,598	0.02%
2018/08/24	13	26.03	52	26.10	26.15	-39	4,600	-0.85%
2018/08/23	5	25.98	9	26.04	26.10	-4	4,819	-0.08%
2018/08/22	0	0.00	3	25.93	26.00	-3	4,732	-0.06%
2018/08/21	0	0.00	110	25.45	25.50	-110	4,563	-2.41%	大賣/鉅額交易
2018/08/20	0	0.00	5	25.30	25.20	-5	4,507	-0.11%
2018/08/15	0	0.00	1	25.25	25.20	-1	4,524	-0.02%
2018/08/14	0	0.00	2	25.20	25.25	-2	4,492	-0.04%
2018/08/13	0	0.00	34	25.32	25.10	-34	4,479	-0.76%
2018/08/10	0	0.00	5	25.15	25.25	-5	4,372	-0.11%
2018/08/07	0	0.00	1	24.60	24.60	-1	4,316	-0.02%
2018/08/06	16	24.85	10	24.83	24.60	6	4,374	0.14%
2018/08/03	0	0.00	10	24.70	24.70	-10	4,394	-0.23%
2018/08/01	90	24.65	0	0.00	24.60	90	4,348	2.07%
2018/07/31	0	0.00	2	24.70	24.85	-2	4,281	-0.05%
2018/07/30	11	25.05	20	25.05	25.10	-9	4,176	-0.22%
2018/07/27	1	25.00	0	0.00	25.00	1	4,077	0.02%
2018/07/25	0	0.00	1	25.00	25.05	-1	4,044	-0.02%
2018/07/24	13	25.05	1	25.05	25.10	12	4,032	0.30%
2018/07/20	1	25.00	1	25.05	25.15	0	4,010	0.00%
2018/07/18	8	25.15	4	25.18	25.10	4	3,933	0.10%
2018/07/17	2	25.10	0	0.00	25.15	2	3,878	0.05%
2018/07/16	0	0.00	3.6	24.72	24.80	-3.6	3,760	-0.10%
2018/07/10	10	24.35	0	0.00	24.45	10	3,628	0.28%
2018/07/06	1	24.40	0	0.00	24.30	1	3,494	0.03%
2018/07/05	2	24.15	165	24.25	24.30	-163	3,275	-4.98%	大賣/鉅額交易
2018/07/04	0	0.00	3	24.00	24.05	-3	3,025	-0.10%
2018/07/03	0	0.00	6	23.60	23.60	-6	2,900	-0.21%
2018/07/02	0	0.00	1	23.95	23.85	-1	2,918	-0.03%
2018/06/22	0	0.00	1	23.50	23.50	-1	2,797	-0.04%
2018/06/19	5	23.45	7	23.50	23.40	-2	2,793	-0.07%
2018/06/13	0	0.00	8	23.50	23.50	-8	2,685	-0.30%
2018/06/04	0	0.00	1	23.80	23.90	-1	2,749	-0.04%
2018/06/01	0	0.00	22	23.30	23.55	-22	2,739	-0.80%
2018/05/31	1	23.15	0	0.00	23.15	1	2,696	0.04%
2018/05/29	5	23.95	0	0.00	23.90	5	2,348	0.21%
2018/05/28	6	23.90	0	0.00	23.95	6	2,352	0.26%
2018/05/25	10	24.00	1	23.90	23.95	9	2,352	0.38%
2018/05/24	2	23.80	10	23.95	23.95	-8	2,299	-0.35%
2018/05/21	10	23.70	0	0.00	23.80	10	2,281	0.44%
2018/05/17	11	23.45	1	23.45	23.40	10	2,309	0.43%
2018/05/15	0	0.00	9	23.50	23.40	-9	2,352	-0.38%
2018/05/14	5	23.00	0	0.00	23.35	5	2,391	0.21%
2018/05/08	0	0.00	4	22.40	22.35	-4	2,305	-0.17%
2018/05/04	0	0.00	5	22.50	22.45	-5	2,326	-0.21%
2018/04/19	0	0.00	3	23.15	23.10	-3	2,375	-0.13%
2018/04/18	5	23.18	0	0.00	23.00	5	2,395	0.21%
2018/04/17	17	23.17	1	23.20	23.20	16	2,387	0.67%
2018/04/13	1	22.85	0	0.00	22.85	1	2,343	0.04%
2018/03/29	0	0.00	3	22.30	22.30	-3	2,405	-0.12%
2018/03/28	20	22.50	0	0.00	22.45	20	2,376	0.84%
2018/03/27	1	22.60	0	0.00	22.55	1	2,382	0.04%
2018/03/23	0	0.00	7	22.45	22.45	-7	2,363	-0.30%
2018/03/21	0	0.00	10	22.75	22.80	-10	2,334	-0.43%
2018/03/20	0	0.00	1	22.75	22.80	-1	2,370	-0.04%
2018/03/16	0	0.00	1	22.75	22.90	-1	2,383	-0.04%
2018/03/15	5	22.82	0	0.00	22.75	5	2,348	0.21%
2018/02/22	1	22.75	1	22.60	22.70	0	2,508	0.00%
2018/02/12	8	21.85	0	0.00	21.85	8	2,607	0.31%
2018/02/09	0	0.00	4	21.65	21.85	-4	2,588	-0.15%
2018/02/08	0	0.00	1	22.35	22.30	-1	2,595	-0.04%
2018/02/07	2	22.25	0	0.00	22.35	2	2,598	0.08%
2018/02/06	33	22.52	10	22.28	22.35	23	2,537	0.91%
2018/02/05	3	23.30	0	0.00	23.30	3	2,425	0.12%
2018/02/01	0	0.00	1	23.80	23.75	-1	2,450	-0.04%
2018/01/29	0	0.00	1	23.95	23.85	-1	2,496	-0.04%
2018/01/26	1	23.90	10	23.85	23.90	-9	2,481	-0.36%
2018/01/23	5	23.75	0	0.00	23.85	5	2,466	0.20%
2018/01/22	7	23.71	0	0.00	23.80	7	2,478	0.28%
2018/01/19	13	23.81	0	0.00	23.85	13	2,480	0.52%
2018/01/16	0	0.00	1	23.80	23.80	-1	2,557	-0.04%
2018/01/12	1	23.80	0	0.00	23.75	1	2,540	0.04%
2018/01/11	2	23.60	0	0.00	23.70	2	2,519	0.08%
2018/01/10	0	0.00	24	23.75	23.80	-24	2,517	-0.95%
2018/01/08	0	0.00	10	23.65	23.60	-10	2,558	-0.39%
2018/01/02	4	23.70	0	0.00	23.65	4	2,722	0.15%