台灣高鐵 (2633)-群益金鼎-古亭券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
30.00
漲跌
▲0.20
漲幅
+0.67%
成交量
2,128張
產業
上市航運類股
909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-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/06/14	3	29.85	0	0.00	30.00	3	3,804	0.08%
2024/06/13	5	29.85	0	0.00	29.80	5	3,825	0.13%
2024/06/11	4	29.88	1	30.20	29.80	3	4,030	0.07%
2024/06/06	0	30.00	0	0.00	30.00	0	4,074	0.00%
2024/06/05	1	29.75	0	0.00	29.80	1	4,088	0.02%
2024/06/04	5	29.75	5	29.90	29.80	0	4,067	0.00%
2024/06/03	0	0.00	2	30.00	30.00	-2	4,057	-0.05%
2024/05/29	2	29.93	1	29.85	29.85	1	3,949	0.03%
2024/05/28	1	30.05	0	0.00	30.00	1	3,945	0.03%
2024/05/24	1	30.00	0	0.00	30.05	1	4,010	0.02%
2024/05/21	0	0.00	0.6	30.15	30.15	-0.6	3,956	-0.02%
2024/05/20	0	0.00	7	30.59	30.55	-7	3,914	-0.18%
2024/05/16	0	0.00	3	30.43	30.45	-3	3,879	-0.08%
2024/05/15	0	0.00	2	30.35	30.35	-2	3,835	-0.05%
2024/05/08	0	30.30	2	30.30	30.35	-2	3,694	-0.05%
2024/05/07	1	30.30	1	30.60	30.35	0	3,657	0.00%
2024/05/06	1	30.35	6	30.20	30.50	-5	3,629	-0.14%
2024/05/03	0	0.00	10.4	30.10	30.05	-10.4	3,529	-0.30%
2024/05/02	0	0.00	2.1	30.07	30.05	-2.1	3,534	-0.06%
2024/04/29	0	0.00	1	30.05	30.05	-1	3,473	-0.03%
2024/04/25	1	29.75	0	0.00	29.75	1	3,445	0.03%
2024/04/22	0	0.00	1	29.75	29.95	-1	3,554	-0.03%
2024/04/19	5	29.32	3	29.35	29.30	2	3,489	0.06%
2024/04/18	1	29.60	0	0.00	29.60	1	3,378	0.03%
2024/04/17	3	29.55	0	0.00	29.60	3	3,350	0.09%
2024/04/16	9	29.74	0	0.00	29.55	9	3,313	0.27%
2024/04/12	1	30.05	0	0.00	30.15	1	3,206	0.03%
2024/04/09	3	30.05	0	0.00	30.10	3	3,224	0.09%
2024/04/08	3	30.05	2	30.05	30.10	1	3,219	0.03%
2024/04/03	1	30.10	0	0.00	29.95	1	3,240	0.03%
2024/04/02	2	30.15	0	0.00	30.15	2	3,267	0.06%
2024/04/01	0	0.00	1	30.20	30.20	-1	3,275	-0.03%
2024/03/27	0	0.00	1	30.05	30.00	-1	3,220	-0.03%
2024/03/26	30	30.00	0	0.00	30.00	30	3,201	0.94%
2024/03/25	1	30.10	2	30.20	30.10	-1	3,182	-0.03%
2024/03/22	2	29.95	0	0.00	29.95	2	3,154	0.06%
2024/03/20	0	0.00	1	29.85	29.75	-1	3,177	-0.03%
2024/03/19	1	29.80	0	0.00	29.80	1	3,187	0.03%
2024/03/18	1	30.10	0	0.00	30.25	1	3,123	0.03%
2024/03/15	1	29.70	0	0.00	30.35	1	3,112	0.03%
2024/03/13	0	0.00	1	30.05	30.15	-1	2,907	-0.03%
2024/03/11	5	29.95	0	0.00	29.90	5	2,816	0.18%
2024/03/08	0	0.00	10	29.75	29.90	-10	2,815	-0.36%
2024/03/01	0	0.00	1	30.05	29.90	-1	2,870	-0.03%
2024/02/29	0	0.00	2	30.20	30.20	-2	2,824	-0.07%
2024/02/23	0	0.00	2	29.45	29.40	-2	2,687	-0.07%
2024/02/19	1	29.45	0	0.00	29.50	1	2,694	0.04%
2024/02/15	5	29.40	0	0.00	29.35	5	2,717	0.18%
2024/01/24	1	29.75	1	29.75	29.75	0	2,697	0.00%
2024/01/22	10	29.59	0	0.00	29.70	10	2,807	0.36%
2024/01/17	2	29.50	0	0.00	29.30	2	2,977	0.07%
2024/01/16	2	29.90	4	29.90	29.85	-2	2,909	-0.07%
2024/01/05	5	30.00	0	30.05	30.15	5	3,060	0.16%
2023/12/27	0	0.00	1	30.50	30.50	-1	3,075	-0.03%
2023/12/26	0.2	30.40	0	0.00	30.45	0.2	3,073	0.01%
2023/12/22	10	30.10	0	0.00	30.15	10	3,060	0.33%
2023/12/20	5	30.20	0	0.00	30.30	5	3,053	0.16%
2023/12/05	0	0.00	1	30.00	30.15	-1	3,348	-0.03%
2023/11/17	1	30.30	1	30.40	30.30	0	3,289	0.00%
2023/11/10	1	29.90	0	0.00	29.90	1	3,229	0.03%
2023/11/09	0	0.00	30	29.90	29.85	-30	3,244	-0.92%
2023/11/08	0	0.00	2	30.25	30.25	-2	3,278	-0.06%
2023/11/06	5	30.15	1	30.10	30.15	4	3,295	0.12%
2023/11/01	0	0.00	20	29.50	29.50	-20	3,288	-0.61%
2023/10/30	0	0.00	1	29.50	29.60	-1	3,424	-0.03%
2023/10/26	8	29.23	0	0.00	29.15	8	3,287	0.24%
2023/10/24	1	29.40	0	0.00	29.40	1	3,171	0.03%
2023/10/20	2.2	29.69	0	0.00	29.60	2.2	3,131	0.07%
2023/10/04	1	29.85	0	0.00	29.85	1	3,229	0.03%
2023/09/28	0.1	30.00	3	30.00	29.95	-2.9	3,441	-0.08%
2023/09/26	1	29.90	0	0.00	30.10	1	3,486	0.03%
2023/09/21	0	29.95	2	29.93	29.85	-2	3,596	-0.06%
2023/09/20	1.1	30.20	1	30.25	30.15	0.1	3,577	0.00%
2023/09/19	0	30.45	0	0.00	30.20	0	3,584	0.00%
2023/09/15	5	30.90	2	30.70	30.80	3	3,581	0.08%
2023/09/14	1	30.45	0	0.00	30.55	1	3,402	0.03%
2023/09/13	0	0.00	6	30.06	30.25	-6	3,336	-0.18%
2023/09/08	1	29.55	0	0.00	29.45	1	3,406	0.03%
2023/09/06	0	29.70	0	0.00	29.55	0	3,467	0.00%
2023/09/05	2	29.60	0	0.00	29.75	2	3,470	0.06%
2023/08/29	1	29.65	0	0.00	29.80	1	3,453	0.03%
2023/08/28	0	0.00	1	29.35	29.50	-1	3,485	-0.03%
2023/08/24	0	0.00	3	29.60	29.60	-3	3,689	-0.08%
2023/08/21	10	29.55	0	0.00	29.40	10	3,887	0.26%
2023/08/15	1.1	29.25	0	0.00	29.20	1.1	4,134	0.03%
2023/08/14	1	29.30	0	0.00	29.25	1	4,345	0.02%
2023/08/10	1	29.65	2	29.70	29.70	-1	4,863	-0.02%
2023/08/08	2	30.00	0	0.00	29.95	2	5,046	0.04%
2023/08/07	2	29.80	0	0.00	29.90	2	5,030	0.04%
2023/08/04	4	29.98	0	0.00	29.80	4	5,035	0.08%
2023/08/02	3.1	30.00	0	0.00	29.95	3.1	4,979	0.06%
2023/07/31	0.1	30.30	0	0.00	30.15	0.1	4,910	0.00%
2023/07/27	2	30.30	0	0.00	30.30	2	4,914	0.04%
2023/07/26	0	0.00	2	30.25	30.15	-2	4,939	-0.04%
2023/07/21	0	0.00	1	30.30	30.20	-1	4,954	-0.02%
2023/07/20	6	30.49	0	0.00	30.50	6	4,982	0.12%
2023/07/19	1	30.40	0	0.00	30.25	1	4,985	0.02%
2023/07/18	2.1	30.09	0	0.00	30.25	2.1	4,982	0.04%
2023/07/17	6	30.13	0	0.00	30.15	6	4,948	0.12%
2023/07/13	2	30.50	0	0.00	30.25	2	4,957	0.04%
2023/07/12	1	30.80	0	0.00	30.80	1	4,956	0.02%
2023/07/10	1	31.10	0	0.00	31.20	1	5,036	0.02%
2023/07/07	1.1	31.43	0	0.00	31.05	1.1	5,016	0.02%
2023/07/06	2	31.88	0	0.00	31.55	2	4,966	0.04%
2023/07/04	1	32.30	1	32.15	32.25	0	4,854	0.00%
2023/06/27	5	32.40	0	0.00	32.25	5	4,796	0.10%
2023/06/19	5	32.42	0	0.00	32.35	5	4,868	0.10%
2023/06/16	0	0.00	2	32.35	32.45	-2	4,855	-0.04%
2023/06/15	1	32.30	0	0.00	32.50	1	4,829	0.02%
2023/06/14	2	32.43	5	32.35	32.35	-3	4,924	-0.06%
2023/06/13	3	32.50	0	0.00	32.60	3	4,904	0.06%
2023/06/12	3.1	32.49	2	32.45	32.50	1.1	4,936	0.02%
2023/06/09	6	32.71	0	0.00	32.90	6	4,939	0.12%
2023/06/08	4	32.68	0.5	32.90	32.70	3.5	4,955	0.07%
2023/06/06	0.1	32.95	13	33.00	33.00	-12.9	5,064	-0.25%
2023/06/05	3	33.00	0	0.00	32.80	3	5,112	0.06%
2023/06/02	0	0.00	5	32.92	33.00	-5	5,175	-0.10%
2023/05/31	0	0.00	1	32.40	32.55	-1	5,290	-0.02%
2023/05/30	0	0.00	2	32.45	32.75	-2	5,108	-0.04%
2023/05/26	5	32.64	2	32.75	32.60	3	5,127	0.06%
2023/05/25	0	0.00	2	33.00	32.90	-2	5,117	-0.04%
2023/05/24	6	33.05	1	33.00	33.20	5	5,080	0.10%
2023/05/23	1	33.00	4	32.95	33.30	-3	5,021	-0.06%
2023/05/22	1	33.00	0	0.00	32.95	1	4,966	0.02%
2023/05/19	1	32.70	6	32.78	32.60	-5	4,902	-0.10%
2023/05/18	1	33.20	12	32.99	32.70	-11	4,814	-0.23%
2023/05/17	4	33.29	7	32.79	33.30	-3	4,601	-0.07%
2023/05/16	6	32.33	5	32.22	32.25	1	4,258	0.02%
2023/05/15	1	31.85	8	31.33	31.80	-7	4,032	-0.17%
2023/05/12	0	0.00	2	30.85	30.90	-2	3,819	-0.05%
2023/05/10	0	0.00	2	31.05	30.95	-2	3,817	-0.05%
2023/05/04	0	0.00	2	31.10	31.20	-2	3,881	-0.05%
2023/05/03	0	0.00	1	31.00	30.90	-1	3,901	-0.03%
2023/05/02	5	31.05	0	0.00	31.20	5	3,976	0.13%
2023/04/27	2	30.80	0	0.00	30.85	2	4,047	0.05%
2023/04/26	1	30.75	0	0.00	30.85	1	4,057	0.02%
2023/04/25	2.1	30.87	0	0.00	30.75	2.1	4,088	0.05%
2023/04/24	0	0.00	3	31.00	30.95	-3	4,096	-0.07%
2023/04/21	0	0.00	1	30.80	30.85	-1	4,119	-0.02%
2023/04/20	0	0.00	1	30.50	30.65	-1	4,119	-0.02%
2023/04/19	0	0.00	1	30.60	30.75	-1	4,138	-0.02%
2023/04/14	1	30.90	0	0.00	30.90	1	4,034	0.02%
2023/04/13	2	30.90	7	30.94	30.90	-5	4,011	-0.12%
2023/04/12	1	30.45	0	0.00	30.50	1	3,876	0.03%
2023/04/11	0	0.00	2	30.35	30.40	-2	3,856	-0.05%
2023/04/06	0.1	30.30	0	0.00	30.20	0.1	3,799	0.00%
2023/03/31	0	0.00	1	30.25	30.25	-1	3,790	-0.03%
2023/03/30	1	30.00	0	0.00	30.15	1	3,775	0.03%
2023/03/28	0	0.00	20	29.90	29.90	-20	3,785	-0.53%
2023/03/23	2	29.80	0	0.00	30.00	2	4,014	0.05%
2023/03/15	2	29.53	0	0.00	29.50	2	4,017	0.05%
2023/03/13	0	0.00	3	29.80	29.95	-3	3,978	-0.08%
2023/03/10	2	29.80	1	29.90	29.90	1	3,968	0.03%
2023/03/09	0	0.00	14	30.50	30.35	-14	3,903	-0.36%
2023/03/08	0	0.00	3	30.50	30.50	-3	3,970	-0.08%
2023/03/07	2	30.30	4	30.45	30.35	-2	3,919	-0.05%
2023/03/06	1	29.90	9	29.97	30.05	-8	3,871	-0.21%
2023/02/23	2	29.28	0	0.00	29.25	2	3,633	0.06%
2023/02/22	2	29.05	0	0.00	29.20	2	3,596	0.06%
2023/02/20	2	29.35	2	29.30	29.30	0	3,659	0.00%
2023/02/17	2	29.05	0	0.00	29.05	2	3,672	0.05%
2023/02/13	1	28.85	1	28.90	28.95	0	3,800	0.00%
2023/02/10	1.1	28.85	0	0.00	28.90	1.1	3,810	0.03%
2023/02/07	3.1	28.90	0	0.00	28.90	3.1	3,793	0.08%
2023/02/03	1	29.30	0	0.00	29.35	1	3,728	0.03%
2023/01/30	1	29.10	0	0.00	29.20	1	3,560	0.03%
2023/01/17	1	29.05	0	0.00	29.10	1	3,464	0.03%
2023/01/09	1	29.30	0	0.00	29.20	1	3,422	0.03%
2023/01/06	1	29.00	0	0.00	29.00	1	3,411	0.03%
2023/01/05	0.1	28.85	0	0.00	28.85	0.1	3,416	0.00%
2023/01/03	0	0.00	4	28.50	28.80	-4	3,430	-0.12%
2022/12/30	1	28.75	0	0.00	28.75	1	3,427	0.03%
2022/12/27	2	29.00	15	28.95	28.95	-13	3,488	-0.37%
2022/12/26	0	28.95	0	0.00	29.00	0	3,491	0.00%
2022/12/20	1	28.95	0	0.00	28.70	1	3,599	0.03%
2022/12/19	1	29.05	3	29.35	29.05	-2	3,608	-0.06%
2022/12/16	2	28.95	1	29.45	29.45	1	3,553	0.03%
2022/12/15	1	29.15	0	0.00	29.15	1	3,477	0.03%
2022/12/14	0	28.75	0	0.00	28.95	0	3,395	0.00%
2022/12/13	1	28.30	1	28.35	28.45	0	3,325	0.00%
2022/12/09	0	0.00	5	28.25	28.50	-5	3,384	-0.15%
2022/12/08	2	28.23	1	28.25	28.30	1	3,376	0.03%
2022/12/07	2.1	28.35	0	0.00	28.30	2.1	3,382	0.06%
2022/12/06	0	0.00	5	28.55	28.30	-5	3,387	-0.15%
2022/12/05	0	0.00	10	28.78	28.65	-10	3,377	-0.30%
2022/12/02	1	28.55	2	28.75	28.60	-1	3,343	-0.03%
2022/12/01	3	28.70	2	28.80	28.65	1	3,334	0.03%
2022/11/30	2	28.40	0	0.00	28.95	2	3,289	0.06%
2022/11/24	0	0.00	2	28.20	28.35	-2	3,110	-0.06%
2022/11/23	1	28.05	0	0.00	28.00	1	3,102	0.03%
2022/11/21	0	0.00	4	27.86	27.90	-4	3,138	-0.13%
2022/11/16	1	28.20	0	0.00	28.20	1	3,105	0.03%
2022/11/15	1	28.45	0	0.00	28.60	1	3,055	0.03%
2022/11/14	0	0.00	1	28.60	28.60	-1	3,029	-0.03%
2022/11/09	1	28.05	0	0.00	28.20	1	2,910	0.03%
2022/11/08	1.1	27.90	1	27.90	28.05	0.1	2,887	0.00%
2022/11/07	0	27.90	1	27.85	27.95	-1	2,880	-0.03%
2022/11/04	1	27.40	0	0.00	27.80	1	2,881	0.03%
2022/10/31	0	0.00	1	28.10	28.10	-1	2,932	-0.03%
2022/10/19	0	28.10	0	0.00	27.55	0	2,947	0.00%
2022/10/18	1	28.15	1	27.75	28.15	0	2,920	0.00%
2022/10/17	1.1	27.42	0	0.00	27.35	1.1	2,884	0.04%
2022/10/14	0	0.00	4	28.00	27.80	-4	2,902	-0.14%
2022/10/13	5	28.00	0	0.00	27.60	5	2,913	0.17%
2022/10/03	0	0.00	1	28.35	28.45	-1	3,236	-0.03%
2022/09/30	0	0.00	1	28.30	28.50	-1	3,311	-0.03%
2022/09/29	2	28.18	2	28.10	28.25	0	3,301	0.00%
2022/09/28	1.1	28.22	0	0.00	28.00	1.1	3,310	0.03%
2022/09/27	1	27.90	1	28.50	28.50	0	3,299	0.00%
2022/09/21	0.2	29.00	1	28.90	28.80	-0.8	3,324	-0.02%
2022/09/20	0	0.00	1	28.90	28.95	-1	3,301	-0.03%
2022/09/19	1	29.10	0	0.00	28.60	1	3,307	0.03%
2022/09/13	0	0.00	1	29.10	29.20	-1	3,195	-0.03%
2022/09/12	0	0.00	1	28.85	29.00	-1	3,165	-0.03%
2022/09/07	1	28.35	0	0.00	28.45	1	3,213	0.03%
2022/09/05	0.1	28.50	0	0.00	28.40	0.1	3,210	0.00%
2022/09/02	1	28.70	1	28.70	28.50	0	3,238	0.00%
2022/09/01	0	28.80	0	0.00	28.70	0	3,230	0.00%
2022/08/26	2	28.85	0	0.00	28.95	2	3,219	0.06%
2022/08/19	0	0.00	2	29.05	29.20	-2	3,485	-0.06%
2022/08/16	0	0.00	3	28.93	28.95	-3	3,534	-0.08%
2022/08/15	1	28.90	0	0.00	28.90	1	3,592	0.03%
2022/08/12	1	28.85	0	0.00	28.85	1	3,616	0.03%
2022/08/09	1	29.10	1	29.00	29.05	0	3,716	0.00%
2022/08/05	0	0.00	1	28.70	28.90	-1	3,775	-0.03%
2022/08/04	1	28.35	0	0.00	28.45	1	3,853	0.03%
2022/07/28	0	0.00	1	29.10	29.15	-1	3,950	-0.03%
2022/07/20	7	29.05	0	0.00	29.00	7	4,029	0.17%
2022/07/19	11	29.35	5	29.56	29.35	6	4,022	0.15%
2022/07/18	0	0.00	7	29.40	29.45	-7	3,999	-0.18%
2022/07/15	3	29.28	0	0.00	29.30	3	3,957	0.08%
2022/07/14	2	29.28	3	29.60	29.30	-1	3,930	-0.03%
2022/07/13	2	28.95	2	28.75	28.90	0	3,759	0.00%
2022/07/12	0.1	28.50	0	0.00	28.65	0.1	3,668	0.00%
2022/07/07	0	0.00	1	28.25	28.10	-1	3,567	-0.03%
2022/07/06	2	27.60	0	0.00	27.65	2	3,530	0.06%
2022/07/04	0	0.00	1	27.60	27.70	-1	3,519	-0.03%
2022/07/01	1	27.70	0	0.00	27.55	1	3,549	0.03%
2022/06/30	0	0.00	2	28.15	28.05	-2	3,563	-0.06%
2022/06/24	0	0.00	1	28.10	28.15	-1	3,491	-0.03%
2022/06/23	1	27.50	0	0.00	27.50	1	3,434	0.03%
2022/06/17	0	0.00	1	27.55	27.75	-1	3,406	-0.03%
2022/06/14	0.1	27.50	5	27.70	27.50	-4.9	3,504	-0.14%
2022/06/13	0	0.00	1	27.55	27.50	-1	3,501	-0.03%
2022/06/02	1	28.15	0	0.00	28.15	1	3,523	0.03%
2022/05/31	0.2	28.10	0	0.00	27.70	0.2	3,647	0.01%
2022/05/30	0	0.00	5	28.27	28.25	-5	3,484	-0.14%
2022/05/27	0.1	28.10	0	0.00	28.15	0.1	3,498	0.00%
2022/05/23	0	0.00	11	28.13	28.15	-11	3,614	-0.30%
2022/05/17	0	0.00	4	27.24	27.15	-4	3,719	-0.11%
2022/05/16	1	26.95	1	26.85	27.10	0	3,691	0.00%
2022/05/13	0	0.00	3	26.45	26.75	-3	3,681	-0.08%
2022/05/12	11.1	26.53	30	26.65	26.30	-19	3,646	-0.52%
2022/05/11	1	27.00	0.1	27.05	26.95	0.9	3,534	0.02%
2022/05/10	0.1	27.20	5	27.30	27.15	-4.9	3,508	-0.14%
2022/05/09	2	27.33	0	0.00	27.25	2	3,507	0.06%
2022/05/06	3.1	27.72	0	0.00	27.70	3.1	3,499	0.09%
2022/05/05	4	28.00	0	0.00	28.00	4	3,529	0.11%
2022/05/03	1	27.90	4	28.00	27.85	-3	3,652	-0.08%
2022/04/29	6	28.00	10	28.05	28.00	-4	3,684	-0.11%
2022/04/26	1	28.15	0	0.00	28.25	1	3,831	0.03%
2022/04/25	1	28.35	4	28.15	28.20	-3	3,857	-0.08%
2022/04/21	0	0.00	1	28.40	28.45	-1	3,843	-0.03%
2022/04/20	0	0.00	1	28.50	28.55	-1	3,846	-0.03%
2022/04/19	0	0.00	2	28.35	28.30	-2	3,828	-0.05%
2022/04/18	1	28.20	0	0.00	28.20	1	3,836	0.03%
2022/04/13	1	28.55	1	28.55	28.65	0	3,838	0.00%
2022/04/12	0.1	28.30	4	28.25	28.35	-3.9	3,810	-0.10%
2022/04/11	10	28.25	0	0.00	28.30	10	3,797	0.26%
2022/04/08	1	28.50	0	0.00	28.40	1	3,767	0.03%
2022/04/06	1	28.60	0	0.00	28.70	1	3,716	0.03%
2022/03/30	0	0.00	2	29.00	29.10	-2	3,725	-0.05%
2022/03/28	1	28.65	0	0.00	28.75	1	3,699	0.03%
2022/03/25	1.1	28.86	0	0.00	28.80	1.1	3,696	0.03%
2022/03/24	0	0.00	2.5	29.18	29.00	-2.5	3,703	-0.07%
2022/03/21	3	29.05	0	0.00	29.10	3	3,894	0.08%
2022/03/18	0	0.00	2	28.98	29.65	-2	3,911	-0.05%
2022/03/16	1	28.45	3	28.40	28.45	-2	3,859	-0.05%
2022/03/14	0	0.00	0	28.55	28.70	0	3,899	0.00%
2022/03/10	0.5	28.65	0	28.70	28.65	0.5	3,951	0.01%
2022/03/09	2	28.25	0	0.00	28.20	2	3,972	0.05%
2022/03/08	6	28.19	0	0.00	28.05	6	4,013	0.15%
2022/03/07	9	28.54	0	0.00	28.50	9	3,964	0.23%
2022/03/04	0.1	29.20	0	0.00	29.20	0.1	4,107	0.00%
2022/03/03	1	29.30	0	0.00	29.35	1	4,174	0.02%
2022/03/02	1	29.30	3	29.42	29.55	-2	4,289	-0.05%
2022/03/01	0	0.00	17	29.49	29.50	-17	4,511	-0.38%
2022/02/25	1	28.95	0	0.00	29.55	1	4,548	0.02%
2022/02/24	2	29.00	0	0.00	29.00	2	4,470	0.04%
2022/02/22	1	29.05	0	0.00	29.20	1	4,574	0.02%
2022/02/21	1	29.30	0	0.00	29.30	1	4,613	0.02%
2022/02/18	5	29.45	2	29.60	29.45	3	4,726	0.06%
2022/02/17	0	29.45	6	29.46	29.50	-6	4,710	-0.13%
2022/02/15	1	28.85	0	0.00	29.00	1	4,604	0.02%
2022/02/11	1	29.10	0	0.00	29.15	1	4,616	0.02%
2022/02/10	0	0.00	2	29.05	29.20	-2	4,715	-0.04%
2022/02/09	3	28.85	0	0.00	29.15	3	4,741	0.06%
2022/02/08	0	0.00	3	28.60	28.60	-3	4,712	-0.06%
2022/02/07	2.1	28.49	30	28.45	28.40	-27.9	4,703	-0.59%
2022/01/25	3	28.12	0	0.00	28.15	3	4,681	0.06%
2022/01/24	3	28.37	1	28.45	28.45	2	4,593	0.04%
2022/01/21	8	28.51	3	28.50	28.55	5	4,594	0.11%
2022/01/20	2	28.70	0	0.00	28.85	2	4,513	0.04%
2022/01/19	6	28.92	0	0.00	28.80	6	4,486	0.13%
2022/01/18	7	29.04	4	29.10	29.15	3	4,364	0.07%
2022/01/17	5	29.12	6	29.10	29.10	-1	4,323	-0.02%
2022/01/14	3	29.25	0	0.00	29.25	3	4,292	0.07%
2022/01/12	1	29.25	0.8	29.30	29.35	0.2	4,298	0.00%
2022/01/10	0	0.00	2	29.20	29.20	-2	4,374	-0.05%
2022/01/07	1	29.25	0	0.00	29.35	1	4,393	0.02%
2022/01/06	0	0.00	4	29.40	29.40	-4	4,408	-0.09%
2022/01/05	1.1	29.32	0	0.00	29.30	1.1	4,417	0.03%
2022/01/03	0	0.00	6	29.38	29.40	-6	4,446	-0.13%
2021/12/30	0	0.00	10	29.60	29.60	-10	4,471	-0.22%
2021/12/29	0	0.00	5	29.60	29.60	-5	4,509	-0.11%
2021/12/27	3	29.30	0	0.00	29.45	3	4,559	0.07%
2021/12/22	0	0.00	1	29.40	29.35	-1	4,658	-0.02%
2021/12/21	0	0.00	11	29.21	29.35	-11	4,661	-0.24%
2021/12/20	1	29.25	34	29.21	29.30	-33	4,662	-0.71%
2021/12/17	2	29.20	0	0.00	29.15	2	4,654	0.04%
2021/12/16	2	29.20	100	29.24	29.45	-98	4,569	-2.14%
2021/12/15	1	29.20	0	0.00	29.15	1	4,654	0.02%
2021/12/13	11	29.50	2	29.53	29.50	9	4,694	0.19%
2021/12/10	1	29.80	1	29.80	29.75	0	4,656	0.00%
2021/12/09	4	29.88	4	29.89	29.90	0	4,645	0.00%
2021/12/07	0	0.00	1	29.50	29.65	-1	4,572	-0.02%
2021/12/06	20.1	29.55	0	0.00	29.55	20.1	4,555	0.44%
2021/12/02	30	29.70	1	29.70	29.90	29	4,519	0.64%
2021/12/01	50	29.80	0	0.00	29.90	50	4,464	1.12%
2021/11/30	1	29.60	0	0.00	29.65	1	4,428	0.02%
2021/11/29	11	29.59	0	0.00	29.50	11	4,170	0.26%
2021/11/26	1	30.60	16	30.17	30.05	-15	4,078	-0.37%
2021/11/25	13	30.29	24	30.43	30.60	-11	3,994	-0.28%
2021/11/24	5	29.95	7	29.84	29.95	-2	3,739	-0.05%
2021/11/23	0	0.00	2	29.73	29.60	-2	3,665	-0.05%
2021/11/22	0	0.00	3	29.72	29.70	-3	3,635	-0.08%
2021/11/19	1	29.60	0.3	29.60	29.40	0.7	3,579	0.02%
2021/11/18	3	29.22	0	0.00	29.35	3	3,531	0.08%
2021/11/17	4	29.15	2	29.30	29.20	2	3,482	0.06%
2021/11/15	1	29.20	0	0.00	29.15	1	3,440	0.03%
2021/11/12	1	29.15	0	0.00	29.20	1	3,471	0.03%
2021/11/11	11	29.15	0	0.00	29.20	11	3,512	0.31%
2021/11/10	2	29.23	0	0.00	29.25	2	3,582	0.06%
2021/11/09	1	29.25	1	29.35	29.35	0	3,603	0.00%
2021/11/08	3.8	29.12	10	29.05	29.15	-6.2	3,517	-0.18%
2021/11/05	5.1	28.95	0	0.00	29.05	5.1	3,502	0.15%
2021/11/04	10	28.95	9	28.95	29.00	1	3,519	0.03%
2021/11/03	0	29.05	0	0.00	29.00	0	3,500	0.00%
2021/11/02	5	28.95	0	0.00	28.95	5	3,476	0.14%
2021/11/01	2	29.03	0	0.00	29.00	2	3,435	0.06%
2021/10/29	0.2	28.99	0	0.00	29.05	0.2	3,419	0.01%
2021/10/28	1	29.00	0	0.00	29.05	1	3,380	0.03%
2021/10/27	1	29.10	0	0.00	29.10	1	3,384	0.03%
2021/10/22	0	0.00	15	29.30	29.30	-15	3,456	-0.43%
2021/10/21	1	29.35	13	29.39	29.35	-12	3,498	-0.34%
2021/10/20	0	29.45	7	29.39	29.35	-7	3,562	-0.20%
2021/10/19	1	29.40	4	29.45	29.35	-3	3,699	-0.08%
2021/10/18	5	29.54	11	29.33	29.30	-6	3,686	-0.16%
2021/10/15	0	0.00	5.4	29.20	29.35	-5.4	3,676	-0.15%
2021/10/14	0.4	29.00	4	29.18	28.85	-3.6	3,685	-0.10%
2021/10/13	0	0.00	2	29.03	28.85	-2	3,701	-0.05%
2021/10/12	0	0.00	1	28.75	28.85	-1	3,718	-0.03%
2021/10/08	0	0.00	4	29.11	29.10	-4	3,685	-0.11%
2021/10/06	1	28.90	0	0.00	28.85	1	3,682	0.03%
2021/10/04	2.1	29.01	2	29.00	29.00	0.1	3,646	0.00%
2021/09/30	0	0.00	1	29.60	29.60	-1	3,587	-0.03%
2021/09/22	0.1	29.15	0	0.00	29.35	0.1	3,673	0.00%
2021/09/17	0	0.00	5	30.05	29.20	-5	3,572	-0.14%
2021/09/15	0	0.00	1	29.95	30.00	-1	3,484	-0.03%
2021/09/13	1	29.70	1	29.60	29.70	0	3,596	0.00%
2021/09/07	0	0.00	0	29.75	29.75	0	4,009	0.00%
2021/09/06	0	0.00	8	29.90	29.90	-8	4,020	-0.20%
2021/09/02	1	30.05	0	0.00	29.85	1	4,057	0.02%
2021/08/31	0.1	30.05	0	0.00	30.20	0.1	4,111	0.00%
2021/08/25	3	29.90	1	30.00	30.00	2	4,210	0.05%
2021/08/24	0	0.00	7	29.60	29.80	-7	4,251	-0.16%
2021/08/20	0	0.00	2	28.80	28.80	-2	4,336	-0.05%
2021/08/19	4	28.90	0	0.00	29.05	4	4,446	0.09%
2021/08/17	0.1	29.10	5	29.10	29.10	-4.9	4,386	-0.11%
2021/08/16	1	29.10	0	0.00	29.10	1	4,374	0.02%
2021/08/13	1	29.95	0	0.00	30.00	1	4,365	0.02%
2021/08/11	0	0.00	1	30.00	29.95	-1	4,420	-0.02%
2021/08/05	1	30.45	5	30.45	30.45	-4	4,968	-0.08%
2021/08/03	0	0.00	2	30.40	30.40	-2	5,437	-0.04%
2021/08/02	2	30.20	5	30.35	30.35	-3	5,501	-0.05%
2021/07/30	0	0.00	1	30.10	30.35	-1	5,530	-0.02%
2021/07/29	1	30.00	8	30.33	30.40	-7	5,575	-0.13%
2021/07/27	3	30.20	0	0.00	30.15	3	5,673	0.05%
2021/07/26	31	31.08	0	0.00	30.55	31	5,761	0.54%
2021/07/23	1	30.50	11	30.59	30.90	-10	5,757	-0.17%
2021/07/22	1	30.05	0	0.00	30.10	1	5,656	0.02%
2021/07/20	0	0.00	10	30.10	29.95	-10	5,753	-0.17%
2021/07/19	0	0.00	4	29.85	30.15	-4	5,792	-0.07%
2021/07/16	0	0.00	1	30.00	29.90	-1	5,893	-0.02%
2021/07/15	1	29.75	0	0.00	29.85	1	5,958	0.02%
2021/07/14	1	29.70	4	29.65	29.70	-3	6,122	-0.05%
2021/07/09	1	29.80	4	29.74	29.85	-3	6,341	-0.05%
2021/07/08	2	29.88	0	0.00	29.95	2	6,355	0.03%
2021/07/07	17	29.89	0	0.00	29.90	17	6,382	0.27%
2021/07/06	3	30.13	1	30.00	29.95	2	6,432	0.03%
2021/07/05	2	29.85	0	0.00	29.95	2	6,447	0.03%
2021/07/02	2	29.75	0	0.00	29.80	2	6,506	0.03%
2021/07/01	1	29.80	1	29.85	29.90	0	6,520	0.00%
2021/06/30	1	29.85	5	29.85	29.90	-4	6,573	-0.06%
2021/06/29	0	0.00	20	29.76	30.00	-20	6,648	-0.30%
2021/06/28	1	29.95	2	29.80	30.05	-1	6,745	-0.01%
2021/06/25	0.8	30.05	1	30.00	30.05	-0.2	6,797	0.00%
2021/06/23	0	0.00	16	29.98	30.00	-16	6,835	-0.23%
2021/06/22	0	0.00	1	29.75	29.70	-1	6,812	-0.01%
2021/06/21	10	29.35	24	29.38	29.45	-14	6,801	-0.21%
2021/06/18	5	29.13	0	0.00	29.00	5	6,780	0.07%
2021/06/17	2	29.40	0	0.00	29.40	2	6,589	0.03%
2021/06/16	1.1	29.56	0	0.00	29.55	1.1	6,722	0.02%
2021/06/11	0	0.00	11	29.74	29.65	-11	6,886	-0.16%
2021/06/10	16	29.35	0	0.00	29.40	16	6,918	0.23%
2021/06/09	0	0.00	1	29.30	29.35	-1	6,951	-0.01%
2021/06/08	21	29.47	0	0.00	29.15	21	6,975	0.30%
2021/06/07	2	29.25	1	29.40	29.20	1	6,996	0.01%
2021/06/04	0	0.00	2	29.93	30.00	-2	6,962	-0.03%
2021/06/03	0	0.00	1	30.10	30.15	-1	7,030	-0.01%
2021/06/02	1	30.00	11	30.00	30.20	-10	7,036	-0.14%
2021/05/27	1	28.60	2	28.88	29.25	-1	7,192	-0.01%
2021/05/26	1	28.15	0	0.00	28.25	1	7,304	0.01%
2021/05/25	0	0.00	23	28.26	28.30	-23	7,453	-0.31%
2021/05/24	1	28.05	3	28.15	28.10	-2	7,517	-0.03%
2021/05/21	33	28.02	1.3	28.16	28.10	31.8	7,633	0.42%
2021/05/20	1	28.05	0	0.00	28.15	1	7,651	0.01%
2021/05/19	1	28.15	0.8	28.58	28.50	0.3	7,659	0.00%
2021/05/18	4	27.30	26.8	27.47	27.85	-22.8	7,698	-0.30%
2021/05/17	10.1	27.35	1	27.20	27.00	9.1	7,688	0.12%
2021/05/14	3	28.52	17.1	28.64	28.85	-14.1	7,554	-0.19%
2021/05/13	31	28.32	17	28.51	28.30	14	7,532	0.19%
2021/05/12	82.3	29.02	74.6	28.83	28.65	7.7	7,417	0.10%
2021/05/11	40	30.41	9.4	30.48	30.10	30.6	7,151	0.43%
2021/05/10	0	0.00	6	31.22	31.25	-6	7,034	-0.09%
2021/05/07	0	0.00	3	30.95	31.00	-3	7,155	-0.04%
2021/05/06	11	30.41	8.9	30.56	30.60	2.1	7,185	0.03%
2021/05/05	5	30.28	4.9	30.50	30.55	0.1	7,199	0.00%
2021/05/04	22.1	30.52	24.4	30.48	30.35	-2.3	7,239	-0.03%
2021/05/03	4	30.88	1.6	31.03	30.75	2.4	7,182	0.03%
2021/04/29	1	31.30	18.7	31.34	31.45	-17.7	7,163	-0.25%
2021/04/28	1	31.30	10	31.40	31.40	-9	7,180	-0.13%
2021/04/27	2	31.30	101	31.20	31.35	-99	7,400	-1.34%	大賣/
2021/04/26	2	31.10	14.8	31.21	31.35	-12.8	7,451	-0.17%
2021/04/23	3	31.05	0	0.00	31.20	3	7,490	0.04%
2021/04/22	25	31.27	125.6	31.31	31.25	-100.6	7,521	-1.34%	大賣/
2021/04/21	40	31.60	2.4	31.54	31.35	37.6	7,460	0.50%
2021/04/20	0.4	31.30	1	31.55	31.55	-0.6	7,485	-0.01%
2021/04/19	0	31.15	5	31.24	31.25	-5	7,449	-0.07%
2021/04/16	0	0.00	21.2	30.70	30.90	-21.2	7,421	-0.29%
2021/04/15	7	30.59	5.8	30.58	30.60	1.2	7,513	0.02%
2021/04/14	2	30.68	0	0.00	30.65	2	7,534	0.03%
2021/04/13	2	30.73	21	30.78	30.70	-19	7,633	-0.25%
2021/04/12	0	0.00	4	30.75	30.85	-4	7,651	-0.05%
2021/04/09	1.2	30.95	17	30.89	30.90	-15.8	7,706	-0.21%
2021/04/08	1	31.10	5	31.00	31.00	-4	7,763	-0.05%
2021/04/07	0.2	30.90	0	0.00	31.00	0.2	7,769	0.00%
2021/04/06	2	30.90	2	30.85	30.85	0	7,797	0.00%
2021/04/01	5	31.10	10	31.00	31.10	-5	7,933	-0.06%
2021/03/31	14	31.39	1.5	31.13	31.45	12.5	7,876	0.16%
2021/03/30	10	30.90	4.8	30.95	31.00	5.2	7,810	0.07%
2021/03/29	5	30.70	25.6	30.75	30.85	-20.6	7,880	-0.26%
2021/03/26	2.1	30.51	1.3	30.70	30.50	0.8	7,962	0.01%
2021/03/25	22	30.55	2.2	30.66	30.60	19.8	8,025	0.25%
2021/03/24	11.9	30.57	2.6	30.67	30.70	9.3	8,075	0.11%
2021/03/23	8	30.63	1.7	30.81	30.55	6.3	8,033	0.08%
2021/03/22	3	30.87	1.6	30.90	30.75	1.4	8,075	0.02%
2021/03/19	22	30.45	1.7	30.65	31.20	20.3	8,107	0.25%
2021/03/18	0	0.00	16.7	30.95	30.80	-16.7	8,015	-0.21%
2021/03/17	4	30.51	0	0.00	30.50	4	7,980	0.05%
2021/03/16	15.1	30.65	0	0.00	30.65	15.1	8,002	0.19%
2021/03/15	4	30.64	1.3	30.85	30.70	2.7	8,046	0.03%
2021/03/12	2.1	30.68	0	0.00	30.80	2.1	8,125	0.03%
2021/03/11	0	0.00	1	30.85	30.85	-1	8,197	-0.01%
2021/03/10	18.1	30.68	2.8	30.75	30.75	15.3	8,288	0.18%
2021/03/09	0.8	30.70	11	30.80	30.75	-10.2	8,363	-0.12%
2021/03/08	2	30.65	1	30.85	30.55	1	8,385	0.01%
2021/03/05	2	30.43	4.2	30.61	30.60	-2.2	8,433	-0.03%
2021/03/04	5.4	30.59	5	30.77	30.40	0.4	8,620	0.00%
2021/03/03	0	0.00	14	30.93	31.00	-14	8,552	-0.16%
2021/03/02	4	30.49	6.6	30.67	30.50	-2.6	8,487	-0.03%
2021/02/26	12	30.63	3.8	30.75	30.15	8.2	8,495	0.10%
2021/02/25	0	0.00	20.8	30.92	31.00	-20.8	8,286	-0.25%
2021/02/24	12	30.76	12	30.94	30.65	0	8,213	0.00%
2021/02/23	2	30.50	12	30.45	30.70	-10	8,214	-0.12%
2021/02/22	1	30.05	0	0.00	30.05	1	8,151	0.01%
2021/02/19	4	29.78	2.3	29.83	30.00	1.7	8,149	0.02%
2021/02/18	0	0.00	7.1	29.98	29.85	-7.1	8,177	-0.09%
2021/02/17	12	29.57	4.8	29.56	29.80	7.2	8,166	0.09%
2021/02/05	1	29.15	3.6	29.32	29.40	-2.6	8,095	-0.03%
2021/02/04	4	28.90	5	29.09	29.20	-1	8,069	-0.01%
2021/02/03	2	29.05	52	29.20	29.10	-50	8,116	-0.62%
2021/02/02	4	28.65	25.7	28.78	29.15	-21.7	8,300	-0.26%
2021/02/01	1	28.80	0.1	29.05	28.80	0.9	8,314	0.01%
2021/01/29	3	28.93	1.1	29.06	28.90	1.9	8,297	0.02%
2021/01/28	5.1	28.99	3.6	29.18	29.05	1.5	8,163	0.02%
2021/01/27	8	29.24	1.8	29.53	29.25	6.2	8,114	0.08%
2021/01/26	0	0.00	3.6	29.14	29.20	-3.6	8,064	-0.04%
2021/01/25	5	29.20	0	0.00	29.20	5	7,998	0.06%
2021/01/22	4	29.14	0	0.00	29.15	4	7,970	0.05%
2021/01/20	16	29.48	15.2	29.39	29.05	0.8	7,834	0.01%
2021/01/19	1.1	29.91	3.2	29.91	30.00	-2.1	7,606	-0.03%
2021/01/18	15	30.04	10	30.00	30.05	5	7,515	0.07%
2021/01/15	10.1	30.39	31.9	30.32	30.30	-21.8	7,417	-0.29%
2021/01/14	0	0.00	3.4	30.72	30.60	-3.4	7,333	-0.05%
2021/01/13	4	30.49	4.8	30.48	30.50	-0.8	7,286	-0.01%
2021/01/12	3	30.43	1	30.61	30.65	2	7,175	0.03%
2021/01/11	4	30.60	5	30.62	30.70	-1	7,046	-0.01%
2021/01/08	6	30.50	3.8	30.68	30.70	2.2	6,961	0.03%
2021/01/07	0	0.00	2	30.80	30.75	-2	6,847	-0.03%
2021/01/06	9	30.56	10.2	30.61	30.55	-1.2	6,764	-0.02%
2021/01/05	10	30.76	6.4	30.88	30.75	3.6	6,625	0.05%
2021/01/04	4	31.18	1.3	31.42	31.10	2.7	6,574	0.04%
2020/12/31	2.2	31.40	4	31.54	31.70	-1.8	6,471	-0.03%
2020/12/30	2	31.30	6	31.38	31.40	-4	6,357	-0.06%
2020/12/29	0	0.00	1	31.30	31.30	-1	6,295	-0.02%
2020/12/28	11.5	31.38	4	31.49	31.30	7.5	6,252	0.12%
2020/12/25	1	30.90	2	30.88	30.90	-1	6,079	-0.02%
2020/12/24	0	0.00	3	30.85	30.75	-3	6,060	-0.05%
2020/12/23	11.1	30.27	8.6	30.43	30.55	2.5	6,010	0.04%
2020/12/22	16	30.77	7.9	30.76	30.50	8.1	5,905	0.14%
2020/12/21	8	31.01	8	31.08	31.20	0	5,914	0.00%
2020/12/18	21	30.65	4	30.74	30.65	17	5,835	0.29%
2020/12/17	9	30.68	4.6	30.78	30.70	4.4	5,766	0.08%
2020/12/16	5	30.70	3	30.82	30.70	2	5,759	0.03%
2020/12/15	13	30.70	9.4	30.82	30.40	3.6	5,726	0.06%
2020/12/14	0	0.00	2	30.98	30.80	-2	5,622	-0.04%
2020/12/11	9	30.72	2.4	30.93	30.75	6.6	5,561	0.12%
2020/12/10	11	30.82	4.2	30.96	30.80	6.8	5,481	0.12%
2020/12/09	1	30.85	4.7	30.85	30.85	-3.7	5,395	-0.07%
2020/12/08	9.1	31.07	20.1	31.06	30.95	-11	5,338	-0.21%
2020/12/07	28	31.25	12.5	31.43	31.25	15.5	5,214	0.30%
2020/12/04	1	31.65	9.2	31.59	31.60	-8.2	5,173	-0.16%
2020/12/03	11.5	31.33	8	31.28	31.30	3.5	5,041	0.07%
2020/12/02	7	31.06	1.8	31.22	31.05	5.2	4,954	0.11%
2020/12/01	12	31.10	4.9	31.33	31.10	7.1	4,894	0.14%
2020/11/30	7.6	31.22	2	31.30	31.45	5.6	4,828	0.12%
2020/11/27	31	31.15	11.2	31.21	31.25	19.8	4,585	0.43%
2020/11/26	14	31.16	0.7	31.45	31.20	13.3	4,538	0.29%
2020/11/25	51	31.36	1.5	31.50	31.30	49.5	4,576	1.08%
2020/11/24	5	31.45	1	31.45	31.35	4	4,495	0.09%
2020/11/23	0	0.00	1	31.50	31.40	-1	4,451	-0.02%
2020/11/20	5	31.24	4.6	31.45	31.40	0.4	4,370	0.01%
2020/11/19	6	31.51	6.1	31.65	31.45	-0.1	4,340	0.00%
2020/11/18	0	0.00	3.3	31.78	31.80	-3.3	4,278	-0.08%
2020/11/17	11	31.50	1	31.45	31.55	10	4,224	0.24%
2020/11/16	0	0.00	2.7	31.69	31.65	-2.7	4,265	-0.06%
2020/11/13	3.1	31.24	0.9	31.48	31.30	2.2	4,215	0.05%
2020/11/12	3	31.42	1.3	31.60	31.45	1.7	4,230	0.04%
2020/11/10	2	31.53	2	32.23	31.60	0	4,349	0.00%
2020/11/06	0	0.00	3	30.35	30.30	-3	4,112	-0.07%
2020/11/05	10	30.15	0	0.00	30.20	10	4,152	0.24%
2020/11/04	2	30.25	3	30.35	30.20	-1	4,130	-0.02%
2020/11/03	0	0.00	1.7	30.46	30.30	-1.7	4,264	-0.04%
2020/11/02	0	0.00	1	30.20	30.25	-1	4,339	-0.02%
2020/10/30	2	30.13	0.3	30.35	30.25	1.7	4,412	0.04%
2020/10/29	3	30.10	5	30.22	30.25	-2	4,404	-0.05%
2020/10/28	2	30.55	0	0.00	30.50	2	4,456	0.04%
2020/10/26	1	30.90	0	0.00	30.90	1	4,566	0.02%
2020/10/23	6	30.62	0	0.00	30.50	6	4,647	0.13%
2020/10/22	0	0.00	2	30.60	30.60	-2	4,706	-0.04%
2020/10/19	1	30.70	0	0.00	30.70	1	4,760	0.02%
2020/10/16	0	0.00	2	30.83	30.65	-2	4,774	-0.04%
2020/10/15	1	30.75	0	0.00	30.75	1	4,772	0.02%
2020/10/14	0	0.00	2	31.30	31.20	-2	4,758	-0.04%
2020/10/13	1	30.75	0	0.00	30.85	1	4,789	0.02%
2020/10/12	1	31.05	0	0.00	31.10	1	4,868	0.02%
2020/10/08	0	0.00	10	31.20	31.25	-10	4,958	-0.20%
2020/10/05	2	31.65	0	0.00	31.55	2	5,241	0.04%
2020/09/29	2	31.60	3	31.47	31.40	-1	5,471	-0.02%
2020/09/28	3	31.35	1	31.40	31.35	2	5,586	0.04%
2020/09/24	15	30.54	0	0.00	30.35	15	5,649	0.27%
2020/09/23	0.1	31.60	0	0.00	31.55	0.1	5,589	0.00%
2020/09/22	34	31.67	0	0.00	31.60	34	5,664	0.60%
2020/09/21	1	32.05	6	32.10	31.90	-5	5,691	-0.09%
2020/09/18	0	0.00	30	31.83	32.00	-30	5,704	-0.53%
2020/09/17	3	32.15	0	0.00	32.00	3	5,739	0.05%
2020/09/14	1	32.00	0	0.00	32.05	1	6,119	0.02%
2020/09/11	5	32.00	0	0.00	31.95	5	6,242	0.08%
2020/09/09	1	31.75	5	32.05	32.15	-4	6,405	-0.06%
2020/09/08	2	32.45	0	0.00	32.40	2	6,434	0.03%
2020/09/07	2	32.45	0	0.00	32.40	2	6,545	0.03%
2020/09/04	1	32.30	0	0.00	32.35	1	6,672	0.01%
2020/09/03	0	0.00	2	32.60	32.55	-2	6,689	-0.03%
2020/09/02	101.1	32.40	1	32.40	32.45	100.1	6,747	1.48%	大買/
2020/08/31	0	0.00	2	32.75	32.50	-2	6,974	-0.03%
2020/08/27	0	0.00	1	32.70	32.60	-1	7,065	-0.01%
2020/08/26	5	32.90	0	0.00	32.85	5	7,156	0.07%
2020/08/25	0	0.00	2	33.10	33.00	-2	7,334	-0.03%
2020/08/24	1	32.35	0	0.00	32.35	1	7,559	0.01%
2020/08/20	11	32.39	0	0.00	32.35	11	8,286	0.13%
2020/08/19	3	33.38	0	0.00	33.20	3	8,499	0.04%
2020/08/18	1	33.45	0	0.00	33.45	1	8,829	0.01%
2020/08/17	6.4	33.96	0	0.00	33.95	6.4	8,870	0.07%
2020/08/14	3	33.83	22	33.78	33.95	-19	9,002	-0.21%
2020/08/13	2	32.70	1	32.65	32.70	1	8,977	0.01%
2020/08/11	2	32.25	1	32.30	32.20	1	9,109	0.01%
2020/08/10	1	32.30	3	32.28	32.60	-2	9,056	-0.02%
2020/08/07	21	32.64	0	0.00	32.45	21	9,038	0.23%
2020/08/06	3	33.13	0	0.00	33.00	3	8,906	0.03%
2020/08/05	25	33.48	2	33.53	33.30	23	8,831	0.26%
2020/08/03	13	32.98	0	0.00	32.95	13	8,789	0.15%
2020/07/31	17	33.71	0	0.00	33.30	17	8,736	0.19%
2020/07/30	2	33.38	0	0.00	33.35	2	8,663	0.02%
2020/07/29	62	33.97	4	34.14	33.55	58	8,611	0.67%
2020/07/27	0	0.00	11	34.05	34.05	-11	8,606	-0.13%
2020/07/24	0	0.00	23	34.69	34.60	-23	8,637	-0.27%
2020/07/22	3	34.83	0	0.00	34.80	3	8,716	0.03%
2020/07/21	7	34.95	1	34.95	34.95	6	8,690	0.07%
2020/07/20	2	34.78	6	34.71	34.90	-4	8,684	-0.05%
2020/07/17	2	34.95	11	35.11	35.00	-9	8,719	-0.10%
2020/07/16	7	35.04	0	0.00	34.80	7	8,743	0.08%
2020/07/15	1	35.40	1.3	35.29	35.25	-0.3	8,686	0.00%
2020/07/14	10	34.84	0	0.00	34.70	10	8,641	0.12%
2020/07/13	9	35.11	2	35.15	35.20	7	8,580	0.08%
2020/07/10	21	35.54	0	0.00	35.40	21	8,536	0.25%
2020/07/09	23	36.32	2	36.10	36.05	21	8,495	0.25%
2020/07/08	6	36.38	2	36.53	36.55	4	8,401	0.05%
2020/07/07	7	37.00	1	37.00	37.15	6	8,331	0.07%
2020/07/03	1	37.00	2	36.85	37.05	-1	8,455	-0.01%
2020/07/02	2	36.75	6	36.84	36.75	-4	8,519	-0.05%
2020/07/01	2	36.65	0	0.00	36.50	2	8,500	0.02%
2020/06/30	1	36.35	0	0.00	36.50	1	8,447	0.01%
2020/06/29	1	36.65	3	36.40	36.50	-2	8,476	-0.02%
2020/06/24	2	37.05	5	37.10	36.85	-3	8,512	-0.04%
2020/06/23	3	36.65	7	36.49	36.55	-4	8,468	-0.05%
2020/06/22	4	36.30	5	36.30	36.15	-1	8,436	-0.01%
2020/06/19	2	36.98	5	36.95	36.50	-3	8,394	-0.04%
2020/06/18	10	36.85	0	0.00	36.80	10	8,374	0.12%
2020/06/17	2	37.20	1	37.05	37.20	1	8,354	0.01%
2020/06/16	3	37.32	0	0.00	37.55	3	8,408	0.04%
2020/06/15	1	37.25	17	37.40	37.05	-16	8,556	-0.19%
2020/06/12	3	37.42	0	0.00	37.50	3	8,674	0.03%
2020/06/11	0	0.00	5	38.01	38.00	-5	8,813	-0.06%
2020/06/10	0	0.00	3	38.65	38.50	-3	8,780	-0.03%
2020/06/09	0	0.00	7	38.50	38.50	-7	9,065	-0.08%
2020/06/08	0	0.00	10	38.75	38.75	-10	9,199	-0.11%
2020/06/04	17	38.43	0	0.00	38.40	17	9,142	0.19%
2020/06/03	3	38.47	0	0.00	38.40	3	9,192	0.03%
2020/06/02	3	38.15	0	0.00	38.15	3	9,169	0.03%
2020/06/01	5	38.63	2	38.50	38.30	3	9,129	0.03%
2020/05/29	12	37.98	190	37.87	37.70	-178	9,010	-1.98%	大賣/鉅額交易
2020/05/28	54	39.00	50	38.52	38.45	4	8,816	0.05%
2020/05/27	4	39.31	23	39.24	39.30	-19	8,620	-0.22%
2020/05/26	218	37.91	23	38.16	38.25	195	8,258	2.36%	大買/鉅額交易
2020/05/25	7	37.24	22	36.99	37.30	-15	8,000	-0.19%
2020/05/22	5	35.72	10	35.50	35.45	-5	7,693	-0.06%
2020/05/21	10	35.45	6	36.02	36.10	4	7,691	0.05%
2020/05/20	0	0.00	1	35.00	35.10	-1	7,521	-0.01%
2020/05/19	0	0.00	6	34.57	34.55	-6	7,388	-0.08%
2020/05/18	0	0.00	7	33.42	33.80	-7	7,228	-0.10%
2020/05/15	1	33.60	5	33.50	33.50	-4	7,222	-0.06%
2020/05/13	0	0.00	2	33.80	33.90	-2	7,230	-0.03%
2020/05/12	4	33.54	0	0.00	33.40	4	7,238	0.06%
2020/05/11	9	33.93	5	34.00	33.85	4	7,256	0.06%
2020/05/08	11	33.51	0	0.00	33.50	11	7,211	0.15%
2020/05/05	0	0.00	1	33.45	33.35	-1	7,266	-0.01%
2020/04/30	2	34.10	0	0.00	34.10	2	7,241	0.03%
2020/04/29	0	0.00	13	34.11	34.00	-13	7,203	-0.18%
2020/04/28	0	0.00	1	33.00	33.05	-1	7,169	-0.01%
2020/04/27	0	0.00	33	32.20	32.25	-33	7,344	-0.45%
2020/04/22	1	31.30	6	31.19	31.60	-5	7,357	-0.07%
2020/04/21	4	31.70	4	31.63	31.50	0	7,353	0.00%
2020/04/20	0	0.00	1	32.05	32.35	-1	7,329	-0.01%
2020/04/17	5	32.40	0	0.00	32.25	5	7,385	0.07%
2020/04/16	4	32.03	0	0.00	32.15	4	7,387	0.05%
2020/04/15	8	32.19	4	32.30	32.45	4	7,373	0.05%
2020/04/14	0	0.00	3	31.68	31.85	-3	7,344	-0.04%
2020/04/13	3	31.40	0	0.00	31.05	3	7,312	0.04%
2020/04/10	4	31.58	0	0.00	31.65	4	7,340	0.05%
2020/04/09	4	31.18	0	0.00	31.65	4	7,379	0.05%
2020/04/08	16	29.97	7	29.54	30.00	9	7,202	0.12%
2020/04/07	2	28.98	0	0.00	28.85	2	7,087	0.03%
2020/03/31	2	28.80	0	0.00	28.75	2	7,040	0.03%
2020/03/30	0	0.00	5	28.17	28.70	-5	7,059	-0.07%
2020/03/27	0	0.00	1	29.80	29.45	-1	7,307	-0.01%
2020/03/26	0	0.00	10	29.57	29.40	-10	7,663	-0.13%
2020/03/25	0	0.00	12	29.68	29.55	-12	7,874	-0.15%
2020/03/24	2	29.00	3	28.98	28.90	-1	7,785	-0.01%
2020/03/23	1	28.15	2	28.20	27.80	-1	7,672	-0.01%
2020/03/20	16	28.02	0	0.00	27.55	16	7,571	0.21%
2020/03/19	2	26.10	10	26.87	27.05	-8	7,399	-0.11%
2020/03/17	4	28.41	1	28.95	28.40	3	7,053	0.04%
2020/03/13	4	28.99	0	0.00	29.70	4	6,662	0.06%
2020/03/12	0	0.00	2	31.35	31.10	-2	6,318	-0.03%
2020/03/11	1	32.60	0	0.00	32.40	1	6,086	0.02%
2020/03/10	41	32.68	2	32.30	32.65	39	5,987	0.65%
2020/03/09	2	33.08	2	33.05	33.00	0	5,850	0.00%
2020/03/06	7	33.84	1	34.05	33.70	6	5,719	0.10%
2020/03/05	1	34.25	1	34.20	34.35	0	5,609	0.00%
2020/03/04	3	33.80	3	34.25	34.25	0	5,566	0.00%
2020/03/02	8	33.71	6	33.85	33.70	2	5,379	0.04%
2020/02/27	1	34.35	5	34.30	34.50	-4	5,370	-0.07%
2020/02/26	3	34.68	0	0.00	34.55	3	5,273	0.06%
2020/02/25	0	0.00	80	34.90	35.00	-80	5,194	-1.54%
2020/02/24	11	35.00	1	34.95	35.10	10	5,187	0.19%
2020/02/21	1	35.60	0	0.00	35.50	1	5,102	0.02%
2020/02/20	0	0.00	1	35.65	35.55	-1	5,059	-0.02%
2020/02/18	0	0.00	1	35.50	35.65	-1	5,034	-0.02%
2020/02/14	2	35.88	0	0.00	35.90	2	5,101	0.04%
2020/02/12	1	36.05	0	0.00	36.00	1	5,116	0.02%
2020/02/10	7	35.70	0	0.00	35.80	7	5,115	0.14%
2020/02/04	0	0.00	2	36.30	36.20	-2	5,041	-0.04%
2020/02/03	0	0.00	1	35.25	35.55	-1	5,036	-0.02%
2020/01/31	2	36.25	3	36.23	36.15	-1	4,993	-0.02%
2020/01/30	9	36.57	2	36.58	36.05	7	4,953	0.14%
2020/01/20	3	39.02	0	0.00	38.95	3	4,730	0.06%
2020/01/15	5	38.90	0	0.00	38.55	5	4,738	0.11%
2020/01/14	2	38.95	0	0.00	38.80	2	4,733	0.04%
2020/01/13	2	38.70	2	39.03	38.80	0	4,708	0.00%
2020/01/09	0	0.00	1	38.10	38.15	-1	4,598	-0.02%
2020/01/08	3	37.70	3	37.50	37.50	0	4,609	0.00%
2020/01/07	0	0.00	10	37.85	37.90	-10	4,575	-0.22%
2020/01/06	3	37.97	1	37.90	37.90	2	4,573	0.04%
2020/01/03	0	0.00	1	39.05	38.85	-1	4,539	-0.02%
2020/01/02	0	0.00	1	38.25	38.25	-1	4,493	-0.02%
2019/12/31	1	38.35	0	0.00	38.40	1	4,541	0.02%
2019/12/30	1	38.70	3	38.50	38.60	-2	4,768	-0.04%
2019/12/27	7	38.52	1	38.65	38.60	6	4,795	0.13%
2019/12/26	0	0.00	2	38.80	38.45	-2	4,798	-0.04%
2019/12/25	7	39.29	0	0.00	38.80	7	4,861	0.14%
2019/12/24	1	40.10	10	40.03	39.20	-9	4,788	-0.19%
2019/12/23	3	39.13	29	38.89	39.70	-26	4,536	-0.57%
2019/12/20	2	37.23	52	37.71	38.15	-50	4,277	-1.17%
2019/12/19	0	0.00	1	36.25	36.30	-1	4,074	-0.02%
2019/12/17	1	36.00	0	0.00	36.35	1	4,115	0.02%
2019/12/16	1	36.00	0	0.00	36.20	1	4,148	0.02%
2019/12/13	1	36.10	2	36.25	36.10	-1	4,156	-0.02%
2019/12/12	23	36.22	1	36.45	36.30	22	4,172	0.53%
2019/12/11	4	35.68	0	0.00	35.90	4	4,161	0.10%
2019/12/10	0	0.00	12	35.61	35.65	-12	4,270	-0.28%
2019/12/09	5	35.75	1	35.70	35.70	4	4,603	0.09%
2019/12/05	1	35.95	0	0.00	35.85	1	4,924	0.02%
2019/12/04	0	0.00	2	35.90	35.95	-2	4,995	-0.04%
2019/12/02	0	0.00	1	35.95	36.10	-1	5,136	-0.02%
2019/11/29	0	0.00	2	35.85	35.95	-2	5,162	-0.04%
2019/11/28	0	0.00	1	36.15	36.20	-1	5,161	-0.02%
2019/11/27	11	36.06	1	36.05	36.15	10	5,314	0.19%
2019/11/26	1	36.25	1	36.05	36.05	0	5,395	0.00%
2019/11/22	15	36.37	0	0.00	36.45	15	5,478	0.27%
2019/11/21	0	0.00	1	36.35	36.40	-1	5,538	-0.02%
2019/11/19	1	36.00	2	35.90	36.00	-1	5,839	-0.02%
2019/11/15	0	0.00	1	35.80	35.70	-1	6,093	-0.02%
2019/11/14	2	35.20	0	0.00	35.30	2	6,216	0.03%
2019/11/13	10	35.61	2	35.35	35.20	8	6,446	0.12%
2019/11/12	1	36.05	1	36.25	36.40	0	6,715	0.00%
2019/11/11	0	0.00	1	36.50	36.30	-1	6,819	-0.01%
2019/11/08	1	36.00	4	36.38	36.50	-3	6,906	-0.04%
2019/11/06	0	0.00	3	36.30	36.30	-3	6,964	-0.04%
2019/11/05	0	0.00	6	36.18	36.35	-6	6,996	-0.09%
2019/11/01	2	35.85	1	36.15	36.00	1	7,134	0.01%
2019/10/31	1	36.05	1	35.95	36.05	0	7,206	0.00%
2019/10/30	1	35.55	1	35.75	35.95	0	7,225	0.00%
2019/10/28	0	0.00	1	36.15	35.85	-1	7,216	-0.01%
2019/10/24	0	0.00	2	35.55	35.65	-2	7,336	-0.03%
2019/10/23	3	35.37	0	0.00	35.25	3	7,447	0.04%
2019/10/22	0	0.00	3	35.65	35.70	-3	7,517	-0.04%
2019/10/21	5	35.30	2	35.48	35.35	3	7,622	0.04%
2019/10/18	11	35.03	0	0.00	35.00	11	7,716	0.14%
2019/10/17	4	35.65	0	0.00	35.45	4	7,715	0.05%
2019/10/15	0	0.00	8	35.11	35.25	-8	7,743	-0.10%
2019/10/14	0	0.00	1	35.10	35.05	-1	7,774	-0.01%
2019/10/09	0	0.00	6	34.62	34.70	-6	7,766	-0.08%
2019/10/08	12	34.72	3	34.70	34.60	9	7,801	0.12%
2019/10/07	6	35.13	2	35.75	35.05	4	7,855	0.05%
2019/10/04	19	35.60	7.2	35.68	35.55	11.8	7,834	0.15%
2019/10/03	7	34.00	3	34.15	34.15	4	7,590	0.05%
2019/10/02	1	34.70	1	34.65	34.40	0	7,546	0.00%
2019/10/01	13	34.79	1	34.80	35.00	12	7,485	0.16%
2019/09/27	0	0.00	1	35.40	35.30	-1	7,363	-0.01%
2019/09/26	0	0.00	1	35.80	35.35	-1	7,460	-0.01%
2019/09/25	32	35.42	7	35.66	35.45	25	7,696	0.32%
2019/09/24	11	36.14	0	0.00	36.05	11	7,775	0.14%
2019/09/23	11	36.59	0	0.00	36.40	11	7,764	0.14%
2019/09/20	1	36.65	14	36.60	36.60	-13	7,799	-0.17%
2019/09/19	0	0.00	0.8	36.80	36.75	-0.8	7,760	-0.01%
2019/09/18	1	36.90	0	0.00	36.60	1	7,738	0.01%
2019/09/16	10	36.70	2	36.80	36.75	8	7,835	0.10%
2019/09/12	5	36.93	23	36.89	36.60	-18	7,895	-0.23%
2019/09/11	50	36.02	90	36.07	36.30	-40	7,899	-0.51%
2019/09/10	8	36.99	11	36.90	36.90	-3	7,699	-0.04%
2019/09/09	1	37.85	1	37.90	37.90	0	7,622	0.00%
2019/09/06	1	38.35	0	0.00	38.35	1	7,669	0.01%
2019/09/05	0	0.00	1	38.00	38.15	-1	7,760	-0.01%
2019/09/04	1	37.75	6	37.90	37.90	-5	7,908	-0.06%
2019/09/03	2	37.80	0	0.00	37.80	2	7,987	0.03%
2019/09/02	1	38.10	1	38.15	37.95	0	8,115	0.00%
2019/08/30	11	37.86	1	38.10	37.90	10	8,344	0.12%
2019/08/29	1	37.25	1	37.90	37.85	0	8,426	0.00%
2019/08/28	1	37.45	3	37.65	37.45	-2	8,481	-0.02%
2019/08/27	4	36.60	13	36.80	36.95	-9	8,774	-0.10%
2019/08/26	2	36.80	0	0.00	36.75	2	8,853	0.02%
2019/08/23	5	36.65	2	37.28	37.25	3	9,013	0.03%
2019/08/22	16	37.32	4	37.11	37.00	12	9,038	0.13%
2019/08/21	20	37.82	17	37.90	37.65	3	9,293	0.03%
2019/08/20	1	37.85	0	0.00	38.30	1	9,196	0.01%
2019/08/19	6	38.07	22	38.26	38.30	-16	9,228	-0.17%
2019/08/16	7	38.66	3	39.05	38.40	4	9,282	0.04%
2019/08/15	21	38.30	3	39.13	38.00	18	9,293	0.19%
2019/08/14	11	40.32	0	0.00	40.10	11	9,113	0.12%
2019/08/12	1	40.90	11	41.10	41.00	-10	9,170	-0.11%
2019/08/08	13	41.45	0	0.00	41.35	13	9,302	0.14%
2019/08/07	4	40.89	1	41.35	41.10	3	9,683	0.03%
2019/08/06	1	41.05	1	40.70	40.80	0	9,911	0.00%
2019/08/05	0	0.00	16	40.83	41.25	-16	10,153	-0.16%
2019/08/02	2	40.83	2	40.83	41.00	0	10,138	0.00%
2019/08/01	1	41.50	3	41.35	41.50	-2	10,186	-0.02%
2019/07/31	5	41.60	0	0.00	41.60	5	10,173	0.05%
2019/07/30	2	41.73	0	0.00	41.75	2	10,202	0.02%
2019/07/29	3	41.67	1	41.85	41.65	2	10,205	0.02%
2019/07/26	16	41.45	4	41.64	41.45	12	10,132	0.12%
2019/07/25	13	41.80	0	0.00	41.85	13	10,062	0.13%
2019/07/24	4	42.48	4	42.43	42.15	0	9,995	0.00%
2019/07/23	18	43.16	2	43.43	43.45	16	9,924	0.16%
2019/07/22	5	43.18	0	0.00	43.15	5	9,817	0.05%
2019/07/19	5	43.85	0	0.00	43.80	5	9,764	0.05%
2019/07/18	0	0.00	2	43.55	43.70	-2	9,798	-0.02%
2019/07/16	5	43.50	0	0.00	43.50	5	10,004	0.05%
2019/07/12	9	43.72	2	43.68	43.70	7	10,270	0.07%
2019/07/11	16	44.21	1	44.05	44.00	15	10,293	0.15%
2019/07/10	0	0.00	8	44.78	44.75	-8	10,253	-0.08%
2019/07/09	4	44.14	3	44.08	44.10	1	10,236	0.01%
2019/07/08	1	44.20	1	44.20	44.25	0	10,295	0.00%
2019/07/05	1	43.95	0	0.00	44.20	1	10,380	0.01%
2019/07/04	1	44.30	1	44.55	44.20	0	10,453	0.00%
2019/07/03	4	44.26	4	44.35	44.15	0	10,472	0.00%
2019/07/02	13	43.88	8	43.89	43.65	5	10,439	0.05%
2019/07/01	50	45.31	16	44.72	44.75	34	10,168	0.33%
2019/06/27	0	0.00	15	46.20	46.20	-15	10,077	-0.15%
2019/06/26	0	0.00	2	45.95	45.95	-2	10,104	-0.02%
2019/06/24	1	46.20	3	46.05	46.25	-2	10,138	-0.02%
2019/06/21	5	45.92	2	45.95	46.00	3	10,142	0.03%
2019/06/20	7	45.83	0	0.00	45.80	7	10,080	0.07%
2019/06/18	2	45.93	10	45.42	46.00	-8	10,240	-0.08%
2019/06/17	7	45.57	1	45.70	45.40	6	10,337	0.06%
2019/06/14	5	46.15	1	46.75	45.85	4	10,304	0.04%
2019/06/13	1	46.05	3.1	45.95	46.05	-2.1	10,226	-0.02%
2019/06/12	15	45.65	1	45.25	45.25	14	10,239	0.14%
2019/06/11	2.5	46.54	2	46.55	46.60	0.5	10,093	0.00%
2019/06/10	12	46.76	2	46.53	46.95	10	9,991	0.10%
2019/06/06	23	46.45	10	46.43	46.65	13	9,936	0.13%
2019/06/05	23	45.57	14	45.17	46.15	9	9,787	0.09%
2019/06/04	8	44.86	1	44.95	44.85	7	9,755	0.07%
2019/06/03	24	44.97	9	44.54	45.35	15	9,809	0.15%
2019/05/31	2	42.90	1	42.90	43.50	1	9,778	0.01%
2019/05/30	1	43.10	6.4	42.98	43.10	-5.4	9,951	-0.05%
2019/05/29	4	41.80	9	41.56	42.00	-5	9,912	-0.05%
2019/05/28	14	41.46	14	42.51	41.00	0	10,025	0.00%
2019/05/27	9	43.02	1	43.40	43.05	8	9,964	0.08%
2019/05/24	3	42.77	4	42.95	42.95	-1	9,945	-0.01%
2019/05/23	2	42.35	29	42.73	42.70	-27	9,844	-0.27%
2019/05/22	5	42.69	4	42.61	42.70	1	9,671	0.01%
2019/05/21	6	41.67	3	41.43	41.70	3	9,494	0.03%
2019/05/20	2	41.48	64	41.24	40.55	-62	9,346	-0.66%
2019/05/17	0	0.00	10	40.80	40.15	-10	9,186	-0.11%
2019/05/16	2	40.90	1	41.15	40.45	1	9,115	0.01%
2019/05/15	27	40.66	33	40.61	41.25	-6	9,035	-0.07%
2019/05/14	0	0.00	11	39.25	39.20	-11	8,733	-0.13%
2019/05/13	2	38.48	10	39.18	38.95	-8	8,592	-0.09%
2019/05/10	1	36.75	2	36.83	36.60	-1	8,370	-0.01%
2019/05/09	10	37.00	0	0.00	36.55	10	8,403	0.12%
2019/05/08	1	37.25	5	37.20	37.35	-4	8,323	-0.05%
2019/05/07	10	37.45	0	0.00	37.35	10	8,319	0.12%
2019/05/06	2	37.30	0	0.00	37.40	2	8,304	0.02%
2019/05/02	5	37.40	0	0.00	37.40	5	8,298	0.06%
2019/04/30	50	37.50	0	0.00	37.60	50	8,309	0.60%
2019/04/26	4	37.35	0	0.00	37.50	4	8,352	0.05%
2019/04/24	11	37.42	0	0.00	37.50	11	8,339	0.13%
2019/04/22	4	37.85	28	37.78	37.55	-24	8,312	-0.29%
2019/04/19	0	0.00	15.2	36.58	37.00	-15.2	8,162	-0.19%
2019/04/18	0	0.00	5	36.14	36.00	-5	7,989	-0.06%
2019/04/17	0	0.00	4	35.56	35.60	-4	7,948	-0.05%
2019/04/16	3	35.43	0	0.00	35.60	3	7,872	0.04%
2019/04/12	2	34.95	15	35.05	35.10	-13	7,876	-0.17%
2019/04/11	14	35.17	3	35.10	35.10	11	7,864	0.14%
2019/04/10	1	35.50	11	35.55	35.60	-10	7,800	-0.13%
2019/04/09	1	35.55	1	35.70	35.70	0	7,859	0.00%
2019/04/08	1	35.45	2	35.75	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	5	35.26	0	0.00	35.85	5	7,927	0.06%
2019/04/01	10	36.05	0	0.00	35.45	10	7,849	0.13%
2019/03/29	2	35.50	3	35.90	36.00	-1	7,748	-0.01%
2019/03/27	1	35.10	0	0.00	35.20	1	7,763	0.01%
2019/03/25	1	34.85	12	34.72	34.90	-11	7,861	-0.14%
2019/03/22	8	34.88	2	35.03	35.05	6	7,862	0.08%
2019/03/21	15	35.24	22	35.20	35.05	-7	7,814	-0.09%
2019/03/20	25	36.11	8	35.94	35.85	17	7,682	0.22%
2019/03/19	0	0.00	2	35.10	35.10	-2	7,597	-0.03%
2019/03/18	10	34.65	0	0.00	34.95	10	7,669	0.13%
2019/03/15	2	34.90	0	0.00	34.90	2	7,686	0.03%
2019/03/13	0	0.00	10	34.45	34.45	-10	7,578	-0.13%
2019/03/12	0	0.00	1	34.75	34.65	-1	7,684	-0.01%
2019/03/11	11	34.67	11	34.35	34.35	0	7,725	0.00%
2019/03/08	7	34.24	20	34.20	34.35	-13	7,967	-0.16%
2019/03/07	20	34.90	29	34.52	34.75	-9	8,439	-0.11%
2019/03/06	27	34.85	30	34.82	35.00	-3	8,428	-0.04%
2019/03/05	55	34.02	71	33.98	34.45	-16	8,237	-0.19%
2019/03/04	20	33.25	23	33.17	33.25	-3	8,038	-0.04%
2019/02/27	20	32.90	7	32.69	33.00	13	8,031	0.16%
2019/02/26	20	32.29	12	32.05	32.20	8	7,790	0.10%
2019/02/22	0	0.00	1	31.00	31.00	-1	7,732	-0.01%
2019/02/20	1	30.90	2	30.95	31.00	-1	8,001	-0.01%
2019/02/19	1	30.90	0	0.00	30.95	1	8,135	0.01%
2019/02/15	0	0.00	2	31.00	31.10	-2	8,357	-0.02%
2019/02/14	3	31.05	0	0.00	31.05	3	8,407	0.04%
2019/02/12	9	30.79	1	30.70	30.60	8	8,326	0.10%
2019/01/28	2	30.85	4	30.95	30.95	-2	8,594	-0.02%
2019/01/25	1	30.90	0	0.00	30.85	1	8,675	0.01%
2019/01/24	2	30.88	3	30.95	30.90	-1	8,783	-0.01%
2019/01/22	3	30.78	0	0.00	30.90	3	9,289	0.03%
2019/01/21	5	30.93	0	0.00	30.95	5	9,736	0.05%
2019/01/18	4	30.85	1	30.85	30.95	3	9,947	0.03%
2019/01/17	1	30.85	0	0.00	30.85	1	10,072	0.01%
2019/01/16	1	30.90	0	0.00	30.90	1	10,165	0.01%
2019/01/15	0	0.00	2	31.10	31.05	-2	10,457	-0.02%
2019/01/14	2	30.70	2	30.65	30.65	0	10,422	0.00%
2019/01/10	2	30.83	0	0.00	30.85	2	10,842	0.02%
2019/01/09	1	30.80	3	30.78	30.80	-2	10,863	-0.02%
2019/01/07	0	0.00	50	30.65	30.65	-50	10,963	-0.46%
2019/01/04	0	0.00	3	30.27	30.40	-3	11,084	-0.03%
2019/01/03	1	30.00	0	0.00	30.20	1	11,275	0.01%
2019/01/02	3	30.32	2	30.10	30.20	1	11,309	0.01%
2018/12/28	1	30.55	1	30.60	30.55	0	11,396	0.00%
2018/12/27	3	29.95	2	30.10	30.15	1	11,526	0.01%
2018/12/26	2	29.73	1	29.70	29.60	1	11,643	0.01%
2018/12/25	5	30.11	0	0.00	29.90	5	11,699	0.04%
2018/12/24	2	30.60	0	0.00	30.55	2	11,796	0.02%
2018/12/22	5	30.57	0	0.00	30.55	5	11,966	0.04%
2018/12/21	1	30.55	6	30.62	30.70	-5	12,358	-0.04%
2018/12/20	1.1	30.60	4	30.50	30.60	-2.9	12,439	-0.02%
2018/12/19	0	0.00	1	30.65	30.75	-1	12,609	-0.01%
2018/12/18	3	30.97	0	0.00	30.70	3	12,853	0.02%
2018/12/17	2	30.73	0	0.00	30.65	2	12,869	0.02%
2018/12/14	2	30.83	3	31.07	30.75	-1	12,925	-0.01%
2018/12/13	3	30.85	0	0.00	30.85	3	12,911	0.02%
2018/12/11	2	30.28	0	0.00	30.15	2	12,726	0.02%
2018/12/07	2	30.58	0	0.00	30.55	2	12,512	0.02%
2018/12/06	5	30.71	6	30.73	30.55	-1	12,552	-0.01%
2018/12/05	8	30.84	1	31.05	31.00	7	12,475	0.06%
2018/12/04	2	31.30	3	31.05	31.35	-1	12,369	-0.01%
2018/12/03	3	31.62	0	0.00	31.45	3	12,293	0.02%
2018/11/30	13	31.09	5	31.74	30.90	8	12,015	0.07%
2018/11/29	4	30.65	0	0.00	30.85	4	11,377	0.04%
2018/11/28	3	30.95	0	0.00	31.10	3	11,210	0.03%
2018/11/27	5	30.87	8	30.99	30.85	-3	11,055	-0.03%
2018/11/26	3	31.35	10	31.15	31.20	-7	10,979	-0.06%
2018/11/23	1	31.75	0	0.00	31.85	1	10,832	0.01%
2018/11/22	7	31.84	1	31.85	31.70	6	10,775	0.06%
2018/11/21	1	32.95	3	33.25	32.60	-2	10,602	-0.02%
2018/11/20	12	33.14	0	0.00	33.10	12	10,498	0.11%
2018/11/19	5	32.80	3	33.07	32.85	2	10,461	0.02%
2018/11/16	10	32.45	16	32.46	32.55	-6	10,410	-0.06%
2018/11/15	4	31.95	0	0.00	31.90	4	10,355	0.04%
2018/11/14	4	31.81	6	31.80	32.00	-2	10,300	-0.02%
2018/11/13	5	31.13	1	31.35	31.30	4	10,161	0.04%
2018/11/12	16	31.46	2	31.50	31.35	14	10,092	0.14%
2018/11/09	1	31.15	0	0.00	31.10	1	10,032	0.01%
2018/11/08	8	30.99	39	30.97	30.95	-31	10,009	-0.31%
2018/11/07	9	31.24	44	31.40	31.15	-35	9,901	-0.35%
2018/11/06	1	30.45	1	30.50	30.30	0	9,557	0.00%
2018/11/05	1	30.35	0	0.00	30.55	1	9,609	0.01%
2018/11/02	18	30.50	2	30.55	30.55	16	9,579	0.17%
2018/11/01	9	30.12	5	30.29	30.00	4	9,521	0.04%
2018/10/31	1	30.50	26	30.64	30.70	-25	9,368	-0.27%
2018/10/30	49	31.05	8	30.57	30.35	41	9,227	0.44%
2018/10/29	32	30.11	20	30.57	30.90	12	8,839	0.14%
2018/10/26	26	29.60	36.8	29.61	29.50	-10.8	8,379	-0.13%
2018/10/25	0	0.00	15	29.32	28.85	-15	8,182	-0.18%
2018/10/24	5	29.08	2	29.20	29.25	3	8,066	0.04%
2018/10/23	12	29.74	6	29.63	29.05	6	8,025	0.07%
2018/10/22	2	29.23	1	29.50	29.15	1	7,724	0.01%
2018/10/19	13	29.12	5	29.55	29.05	8	7,663	0.10%
2018/10/18	7	28.59	20	29.15	29.60	-13	7,530	-0.17%
2018/10/17	6	27.93	0	0.00	27.70	6	7,206	0.08%
2018/10/12	4	27.25	23	27.44	28.40	-19	7,056	-0.27%
2018/10/11	10	27.10	4	27.40	27.05	6	6,948	0.09%
2018/10/09	3	28.60	1	28.40	28.50	2	6,786	0.03%
2018/10/05	17	28.17	6	28.33	28.35	11	6,666	0.17%
2018/10/04	4	28.95	7	28.91	28.95	-3	6,444	-0.05%
2018/10/02	8	29.58	2	29.78	29.50	6	6,271	0.10%
2018/10/01	17	30.10	0	0.00	30.25	17	6,159	0.28%
2018/09/28	38	29.68	30	29.91	29.90	8	6,166	0.13%
2018/09/27	5	28.75	2	28.58	29.00	3	6,027	0.05%
2018/09/26	6	28.58	22	28.23	28.55	-16	5,961	-0.27%
2018/09/25	2	27.70	29	27.94	28.05	-27	5,714	-0.47%
2018/09/21	2	26.88	16	26.87	26.95	-14	5,414	-0.26%
2018/09/20	0	0.00	26	26.43	26.50	-26	5,337	-0.49%
2018/09/19	0	0.00	1	26.20	26.15	-1	5,234	-0.02%
2018/09/18	0	0.00	32	25.91	26.10	-32	5,183	-0.62%
2018/09/13	1	25.80	12	25.81	25.85	-11	5,079	-0.22%
2018/09/12	10	25.70	0	0.00	25.75	10	5,054	0.20%
2018/09/07	0	0.00	20	25.50	25.55	-20	4,997	-0.40%
2018/09/06	1	25.65	0	0.00	25.75	1	4,944	0.02%
2018/09/03	2	25.70	0	0.00	25.70	2	4,797	0.04%
2018/08/29	1	25.85	0	0.00	25.85	1	4,663	0.02%
2018/08/28	15	25.93	0	0.00	26.00	15	4,641	0.32%
2018/08/24	1	25.95	18	25.97	26.15	-17	4,600	-0.37%
2018/08/22	10	26.00	300.7	25.80	26.00	-290.7	4,732	-6.14%	大賣/鉅額交易
2018/08/21	0	0.00	3	25.27	25.50	-3	4,563	-0.07%
2018/08/17	0	0.00	1	25.10	25.15	-1	4,531	-0.02%
2018/08/15	0	0.00	3	25.25	25.20	-3	4,524	-0.07%
2018/08/14	2	25.05	0	0.00	25.25	2	4,492	0.04%
2018/08/13	0	0.00	14	25.45	25.10	-14	4,479	-0.31%
2018/08/10	0	0.00	4	25.15	25.25	-4	4,372	-0.09%
2018/08/08	0	0.00	1	25.00	25.05	-1	4,309	-0.02%
2018/08/06	5	24.84	0	0.00	24.60	5	4,374	0.11%
2018/07/30	0	0.00	2	25.10	25.10	-2	4,176	-0.05%
2018/07/26	1	25.00	0	0.00	25.00	1	4,053	0.02%
2018/07/23	3	25.07	0	0.00	25.10	3	4,031	0.07%
2018/07/20	2	25.10	3	25.08	25.15	-1	4,010	-0.02%
2018/07/19	0	0.00	1	25.10	25.05	-1	3,958	-0.03%
2018/07/18	0	0.00	5	25.15	25.10	-5	3,933	-0.13%
2018/07/17	1	25.00	7	25.03	25.15	-6	3,878	-0.15%
2018/07/16	0	0.00	12	24.73	24.80	-12	3,760	-0.32%
2018/07/13	0	0.00	5	24.41	24.50	-5	3,724	-0.13%
2018/07/10	1	24.45	0	0.00	24.45	1	3,628	0.03%
2018/07/05	1	24.30	1	24.30	24.30	0	3,275	0.00%
2018/07/04	0	0.00	9	23.98	24.05	-9	3,025	-0.30%
2018/07/02	4	23.90	5	23.95	23.85	-1	2,918	-0.03%
2018/06/29	0	0.00	8	23.84	23.90	-8	2,896	-0.28%
2018/06/28	0	0.00	2	23.70	23.70	-2	2,828	-0.07%
2018/06/20	0	0.00	1.2	23.41	23.70	-1.2	2,800	-0.04%
2018/06/19	2	23.40	0	0.00	23.40	2	2,793	0.07%
2018/06/15	1	23.30	0	0.00	24.10	1	2,748	0.04%
2018/06/14	15	23.30	0	0.00	23.30	15	2,694	0.56%
2018/05/25	0	0.00	11	24.00	23.95	-11	2,352	-0.47%
2018/05/24	0	0.00	5	23.88	23.95	-5	2,299	-0.22%
2018/05/23	2	23.65	7	23.77	23.75	-5	2,277	-0.22%
2018/05/22	0	0.00	10	23.80	23.70	-10	2,266	-0.44%
2018/05/21	2	23.70	3	23.73	23.80	-1	2,281	-0.04%
2018/05/18	0	0.00	1	23.55	23.50	-1	2,279	-0.04%
2018/05/17	0	0.00	2	23.45	23.40	-2	2,309	-0.09%
2018/05/15	1	23.40	2	23.50	23.40	-1	2,352	-0.04%
2018/05/14	0	0.00	2.5	23.16	23.35	-2.5	2,391	-0.10%
2018/05/11	0	0.00	5	22.75	22.85	-5	2,335	-0.21%
2018/05/10	1	22.30	0	0.00	22.30	1	2,311	0.04%
2018/05/09	1	22.35	0	0.00	22.40	1	2,295	0.04%
2018/05/08	1	22.35	0	0.00	22.35	1	2,305	0.04%
2018/05/02	0	0.00	2	22.85	22.85	-2	2,357	-0.08%
2018/04/18	0	0.00	3	23.12	23.00	-3	2,395	-0.13%
2018/04/17	0	0.00	7	23.19	23.20	-7	2,387	-0.29%
2018/04/16	0	0.00	2	22.80	22.80	-2	2,334	-0.09%
2018/04/12	0	0.00	2	22.80	22.85	-2	2,341	-0.09%
2018/04/11	0	0.00	1	22.60	22.60	-1	2,335	-0.04%
2018/03/30	0	0.00	1	22.55	22.60	-1	2,416	-0.04%
2018/03/28	5	22.50	0	0.00	22.45	5	2,376	0.21%
2018/03/27	5	22.56	0	0.00	22.55	5	2,382	0.21%
2018/03/23	2	22.50	0	0.00	22.45	2	2,363	0.08%
2018/03/19	1	22.85	4	22.90	22.85	-3	2,367	-0.13%
2018/03/16	3	22.80	0	0.00	22.90	3	2,383	0.13%
2018/03/14	1	22.75	0	0.00	22.80	1	2,361	0.04%
2018/03/13	0	0.00	3	22.72	22.75	-3	2,364	-0.13%
2018/03/09	0	0.00	1	22.45	22.45	-1	2,366	-0.04%
2018/03/08	1	22.40	0	0.00	22.45	1	2,379	0.04%
2018/03/05	0	0.00	100	22.34	22.20	-100	2,487	-4.02%
2018/03/02	0	0.00	1	22.70	22.55	-1	2,467	-0.04%
2018/03/01	0	0.00	3	22.60	22.65	-3	2,456	-0.12%
2018/02/23	3	22.67	0	0.00	22.75	3	2,439	0.12%
2018/02/22	0	0.00	2	22.80	22.70	-2	2,508	-0.08%
2018/02/12	4	21.88	0	0.00	21.85	4	2,607	0.15%
2018/02/09	20	21.76	2	21.90	21.85	18	2,588	0.70%
2018/02/07	11	22.59	0	0.00	22.35	11	2,598	0.42%
2018/02/06	27	22.54	10	22.60	22.35	17	2,537	0.67%
2018/02/05	1	23.30	5	23.25	23.30	-4	2,425	-0.16%
2018/01/31	7	23.85	0	0.00	23.85	7	2,504	0.28%
2018/01/30	20	23.70	0	0.00	23.65	20	2,499	0.80%
2018/01/29	5	23.90	2	23.85	23.85	3	2,496	0.12%
2018/01/26	0	0.00	5	23.90	23.90	-5	2,481	-0.20%
2018/01/23	1	23.75	0	0.00	23.85	1	2,466	0.04%
2018/01/22	0	0.00	4	23.75	23.80	-4	2,478	-0.16%
2018/01/18	0	0.00	1	23.95	23.95	-1	2,466	-0.04%
2018/01/17	9	23.85	2	23.95	24.00	7	2,446	0.29%
2018/01/15	2	23.70	2	23.75	23.80	0	2,548	0.00%
2018/01/12	2	23.75	0	0.00	23.75	2	2,540	0.08%
2018/01/10	0	0.00	2	23.80	23.80	-2	2,517	-0.08%
2018/01/08	2	23.65	0	0.00	23.60	2	2,558	0.08%
2018/01/05	1	23.55	0	0.00	23.65	1	2,586	0.04%
2018/01/02	2	23.75	0	0.00	23.65	2	2,722	0.07%