台灣高鐵 (2633)-元大-六合券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
29.75
漲跌
▼0.20
漲幅
-0.67%
成交量
3,476張
產業
上市航運類股▲0.77%
904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－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	0.00	1	30.00	29.75	-1	3,548	-0.03%
2024/04/22	1	29.75	0	0.00	29.95	1	3,554	0.03%
2024/04/19	3	29.38	20	29.41	29.30	-17	3,489	-0.49%
2024/04/18	10	29.72	31	29.70	29.60	-21	3,378	-0.62%
2024/04/17	6	29.62	0	0.00	29.60	6	3,350	0.18%
2024/04/16	9	29.69	0	0.00	29.55	9	3,313	0.27%
2024/04/15	2	30.00	0	0.00	30.00	2	3,219	0.06%
2024/04/12	5	30.00	41	30.00	30.15	-36	3,206	-1.12%
2024/04/11	0	0.00	87	30.08	30.15	-87	3,224	-2.70%
2024/04/09	0	0.00	20	30.10	30.10	-20	3,224	-0.62%
2024/04/08	0	0.00	10	30.05	30.10	-10	3,219	-0.31%
2024/04/02	0	0.00	2.3	30.16	30.15	-2.3	3,267	-0.07%
2024/04/01	0	30.25	0	0.00	30.20	0	3,275	0.00%
2024/03/29	5	30.25	0	0.00	30.10	5	3,279	0.15%
2024/03/28	0	0.00	2	30.15	30.15	-2	3,256	-0.06%
2024/03/26	1	30.00	1.1	30.15	30.00	-0.1	3,201	0.00%
2024/03/22	4	29.95	0	0.00	29.95	4	3,154	0.13%
2024/03/19	1	29.80	0	0.00	29.80	1	3,187	0.03%
2024/03/18	0	0.00	2	30.30	30.25	-2	3,123	-0.06%
2024/03/15	5	29.79	0	0.00	30.35	5	3,112	0.16%
2024/03/14	0	0.00	0.1	29.99	30.10	-0.1	2,930	0.00%
2024/03/13	7	30.04	12	30.06	30.15	-5	2,907	-0.17%
2024/03/12	5	30.05	0	0.00	30.05	5	2,842	0.18%
2024/03/08	0	0.00	2	29.93	29.90	-2	2,815	-0.07%
2024/03/06	1	29.80	1	30.00	29.70	0	2,766	0.00%
2024/03/05	0	0.00	3	29.70	29.70	-3	2,826	-0.11%
2024/03/04	1	29.85	3	29.75	29.80	-2	2,859	-0.07%
2024/03/01	1	29.90	6	30.06	29.90	-5	2,870	-0.17%
2024/02/29	57	30.20	5	29.90	30.20	52	2,824	1.84%
2024/02/27	0	0.00	4	29.41	29.50	-4	2,689	-0.15%
2024/02/26	0	0.00	16	29.35	29.50	-16	2,685	-0.60%
2024/02/23	0	0.00	75	29.45	29.40	-75	2,687	-2.79%
2024/02/22	5	29.35	0	0.00	29.35	5	2,713	0.18%
2024/02/21	0	0.00	1	29.50	29.45	-1	2,677	-0.04%
2024/02/20	0	29.40	0	0.00	29.35	0	2,686	0.00%
2024/02/19	1	29.50	0	0.00	29.50	1	2,694	0.04%
2024/02/16	1	29.40	0	0.00	29.45	1	2,726	0.04%
2024/02/15	2	29.50	36	29.45	29.35	-34	2,717	-1.25%
2024/02/05	41	29.68	0	0.00	29.75	41	2,630	1.56%
2024/02/01	0	0.00	5	29.85	29.75	-5	2,651	-0.19%
2024/01/30	0	0.00	4	29.70	29.70	-4	2,649	-0.15%
2024/01/19	0.3	29.65	0	0.00	29.70	0.3	2,868	0.01%
2024/01/18	1	29.35	0	0.00	29.35	1	2,973	0.03%
2024/01/17	17	29.45	0	0.00	29.30	17	2,977	0.57%
2024/01/16	1	29.95	1	29.90	29.85	0	2,909	0.00%
2024/01/12	0.1	30.25	0	0.00	30.25	0.1	2,969	0.00%
2024/01/11	0	0.00	1	30.05	30.05	-1	2,994	-0.03%
2024/01/10	0	0.00	2	30.00	30.10	-2	3,018	-0.07%
2024/01/08	4	30.18	0	0.00	30.20	4	3,053	0.13%
2024/01/05	4	30.00	0	0.00	30.15	4	3,060	0.13%
2024/01/04	0.4	30.45	0	0.00	30.35	0.4	3,048	0.01%
2024/01/03	0	0.00	1	30.40	30.40	-1	3,105	-0.03%
2024/01/02	0	0.00	1	30.65	30.80	-1	3,088	-0.03%
2023/12/28	0	0.00	0.1	30.50	30.65	-0.1	3,101	0.00%
2023/12/27	2	30.40	4	30.50	30.50	-2	3,075	-0.07%
2023/12/26	1	30.45	1	30.45	30.45	0	3,073	0.00%
2023/12/25	0	0.00	22	30.26	30.35	-22	3,063	-0.72%
2023/12/22	0	0.00	2	30.15	30.15	-2	3,060	-0.07%
2023/12/19	4	30.13	1	30.05	30.15	3	3,049	0.10%
2023/12/15	3	30.30	0	0.00	30.40	3	3,095	0.10%
2023/12/14	6	30.53	2	30.55	30.40	4	3,068	0.13%
2023/12/13	1	30.50	0	0.00	30.40	1	3,054	0.03%
2023/12/12	1	30.45	14	30.57	30.60	-13	3,255	-0.40%
2023/12/11	5	30.36	5	30.45	30.45	0	3,327	0.00%
2023/12/07	0	0.00	2.6	30.13	30.15	-2.6	3,341	-0.08%
2023/11/29	2.1	29.93	0	0.00	29.85	2.1	3,341	0.06%
2023/11/28	0	30.15	20	30.07	30.15	-20	3,297	-0.61%
2023/11/27	3	29.85	0	0.00	29.85	3	3,346	0.09%
2023/11/24	2	29.95	0	0.00	29.90	2	3,334	0.06%
2023/11/22	2	30.18	0	0.00	30.35	2	3,319	0.06%
2023/11/21	0	0.00	23	30.38	30.40	-23	3,343	-0.69%
2023/11/17	0	0.00	8.2	30.35	30.30	-8.2	3,289	-0.25%
2023/11/16	0	0.00	10	30.15	30.30	-10	3,254	-0.31%
2023/11/15	3	30.03	0	0.00	30.15	3	3,240	0.09%
2023/11/14	0	0.00	14	30.00	29.95	-14	3,222	-0.43%
2023/11/09	3.1	29.95	0	0.00	29.85	3.1	3,244	0.10%
2023/11/07	0	0.00	4	30.20	30.25	-4	3,267	-0.12%
2023/11/06	0	0.00	11	30.19	30.15	-11	3,295	-0.33%
2023/11/03	0	0.00	6	29.84	29.90	-6	3,264	-0.18%
2023/11/02	11	29.75	0	0.00	29.70	11	3,274	0.34%
2023/10/31	0	0.00	1	29.35	29.40	-1	3,350	-0.03%
2023/10/30	14	29.55	0	0.00	29.60	14	3,424	0.41%
2023/10/26	5	29.15	0	0.00	29.15	5	3,287	0.15%
2023/10/24	1	29.40	0	0.00	29.40	1	3,171	0.03%
2023/10/23	3	29.53	0	0.00	29.50	3	3,143	0.10%
2023/10/20	4	29.73	0	0.00	29.60	4	3,131	0.13%
2023/10/19	1	30.10	0	0.00	30.05	1	3,081	0.03%
2023/10/17	26	30.26	0.2	30.25	30.35	25.8	3,067	0.84%
2023/10/16	1	30.25	6	30.30	30.30	-5	3,084	-0.16%
2023/10/13	0.2	30.50	2	30.40	30.40	-1.8	3,125	-0.06%
2023/10/12	1	30.30	27	30.35	30.45	-26	3,158	-0.82%
2023/10/05	1	29.95	0	0.00	29.85	1	3,196	0.03%
2023/10/04	5	29.89	0	0.00	29.85	5	3,229	0.15%
2023/10/03	25.1	30.07	0	0.00	30.05	25.1	3,253	0.77%
2023/10/02	3.1	30.18	60	30.24	30.30	-56.9	3,350	-1.70%
2023/09/27	6	29.91	0	0.00	29.90	6	3,463	0.17%
2023/09/25	32	30.15	1	30.15	30.10	31	3,509	0.88%
2023/09/22	31	30.00	0	0.00	30.10	31	3,581	0.87%
2023/09/21	15	29.88	0	0.00	29.85	15	3,596	0.42%
2023/09/19	0	0.00	1	30.25	30.20	-1	3,584	-0.03%
2023/09/15	1	30.80	47	30.61	30.80	-46	3,581	-1.28%
2023/09/14	3	30.22	66	30.34	30.55	-63	3,402	-1.85%
2023/09/13	0	0.00	23	30.25	30.25	-23	3,336	-0.69%
2023/09/12	1	29.75	0	0.00	29.90	1	3,339	0.03%
2023/09/08	2	29.45	0	0.00	29.45	2	3,406	0.06%
2023/09/07	2	29.60	0	0.00	29.60	2	3,424	0.06%
2023/09/05	1	29.50	0	0.00	29.75	1	3,470	0.03%
2023/09/01	1.6	29.97	0	0.00	29.95	1.6	3,435	0.05%
2023/08/31	3.1	29.80	0	0.00	29.75	3.1	3,461	0.09%
2023/08/30	29	29.95	0	0.00	29.90	29	3,408	0.85%
2023/08/29	1	29.75	26	29.69	29.80	-25	3,453	-0.72%
2023/08/28	26	29.50	0	0.00	29.50	26	3,485	0.75%
2023/08/25	60	30.03	17	29.90	29.85	43	3,678	1.17%
2023/08/24	0	0.00	10	29.70	29.60	-10	3,689	-0.27%
2023/08/23	1	29.50	0	0.00	29.45	1	3,763	0.03%
2023/08/22	1	29.40	0	0.00	29.40	1	3,836	0.03%
2023/08/21	30	29.56	0	0.00	29.40	30	3,887	0.77%
2023/08/17	2	29.08	2	29.20	29.15	0	4,006	0.00%
2023/08/16	2	29.25	0	0.00	29.15	2	4,051	0.05%
2023/08/14	1.1	29.31	4	29.50	29.25	-2.9	4,345	-0.07%
2023/08/11	1	29.70	0	0.00	29.80	1	4,642	0.02%
2023/08/10	70.1	29.80	0	0.00	29.70	70.1	4,863	1.44%
2023/08/09	10	29.95	1	30.00	29.90	9	5,045	0.18%
2023/08/08	7	29.98	0	0.00	29.95	7	5,046	0.14%
2023/08/07	13	29.85	3	29.75	29.90	10	5,030	0.20%
2023/08/04	5.4	29.87	0	30.10	29.80	5.3	5,035	0.11%
2023/08/02	6.1	29.98	0	0.00	29.95	6.1	4,979	0.12%
2023/07/31	40	30.29	0	0.00	30.15	40	4,910	0.81%
2023/07/28	1	30.15	0	0.00	30.15	1	4,931	0.02%
2023/07/27	0	0.00	1	30.30	30.30	-1	4,914	-0.02%
2023/07/26	0	0.00	1	30.40	30.15	-1	4,939	-0.02%
2023/07/25	0	0.00	6	30.10	30.05	-6	4,970	-0.12%
2023/07/24	5	30.00	0	0.00	30.05	5	4,952	0.10%
2023/07/21	1.1	30.25	0	0.00	30.20	1.1	4,954	0.02%
2023/07/19	0	30.40	1	30.50	30.25	-1	4,985	-0.02%
2023/07/18	2	30.05	0	0.00	30.25	2	4,982	0.04%
2023/07/17	1	30.15	0	0.00	30.15	1	4,948	0.02%
2023/07/14	1	30.30	0	0.00	30.25	1	4,967	0.02%
2023/07/13	8.1	30.41	2	30.75	30.25	6.1	4,957	0.12%
2023/07/12	1	30.95	1	30.80	30.80	0	4,956	0.00%
2023/07/11	1	30.90	0	0.00	31.20	1	4,949	0.02%
2023/07/10	1	31.10	5	31.20	31.20	-4	5,036	-0.08%
2023/07/07	3	31.10	0	0.00	31.05	3	5,016	0.06%
2023/07/06	12	31.87	0	0.00	31.55	12	4,966	0.24%
2023/07/05	3	32.18	0	0.00	32.15	3	4,855	0.06%
2023/07/04	0	0.00	96	32.13	32.25	-96	4,854	-1.98%
2023/07/03	1	32.20	0	0.00	32.40	1	4,858	0.02%
2023/06/30	1	31.95	0	0.00	32.15	1	4,865	0.02%
2023/06/29	1	32.15	1	32.20	32.10	0	4,832	0.00%
2023/06/28	1	32.15	0	0.00	32.15	1	4,837	0.02%
2023/06/26	5	32.45	5	32.60	32.35	0	4,801	0.00%
2023/06/21	1	32.50	1	32.55	32.60	0	4,828	0.00%
2023/06/20	1	32.30	1	32.35	32.40	0	4,859	0.00%
2023/06/19	6	32.35	5.4	32.45	32.35	0.6	4,868	0.01%
2023/06/16	3	32.40	0	0.00	32.45	3	4,855	0.06%
2023/06/15	2	32.35	1	32.50	32.50	1	4,829	0.02%
2023/06/14	13.1	32.41	1	32.35	32.35	12.1	4,924	0.25%
2023/06/13	0	0.00	1	32.50	32.60	-1	4,904	-0.02%
2023/06/12	8.1	32.66	4	32.60	32.50	4.1	4,936	0.08%
2023/06/09	0	0.00	12	32.79	32.90	-12	4,939	-0.24%
2023/06/08	0	0.00	12	32.71	32.70	-12	4,955	-0.24%
2023/06/07	5	32.91	0	0.00	33.00	5	5,038	0.10%
2023/06/06	4	32.98	0	0.00	33.00	4	5,064	0.08%
2023/06/05	2	32.80	1	32.85	32.80	1	5,112	0.02%
2023/06/01	5	32.47	1	32.45	32.65	4	5,288	0.08%
2023/05/31	1.1	32.37	2	32.58	32.55	-0.9	5,290	-0.02%
2023/05/30	2	32.75	1	32.70	32.75	1	5,108	0.02%
2023/05/29	0	0.00	91	32.39	32.40	-91	5,129	-1.77%
2023/05/26	4	32.55	2	32.63	32.60	2	5,127	0.04%
2023/05/25	56	32.97	1	32.95	32.90	55	5,117	1.07%
2023/05/24	10	33.05	33	33.16	33.20	-23	5,080	-0.45%
2023/05/23	32	33.00	3	33.17	33.30	29	5,021	0.58%
2023/05/22	3	33.00	1	32.85	32.95	2	4,966	0.04%
2023/05/19	4.2	32.64	1	32.75	32.60	3.2	4,902	0.06%
2023/05/18	4.4	32.93	2	32.95	32.70	2.3	4,814	0.05%
2023/05/17	35.4	33.12	51.1	33.03	33.30	-15.7	4,601	-0.34%
2023/05/16	4.3	32.27	20	32.19	32.25	-15.7	4,258	-0.37%
2023/05/15	0	0.00	44.1	31.58	31.80	-44.1	4,032	-1.09%
2023/05/10	1	30.80	1	31.10	30.95	0	3,817	0.00%
2023/05/08	0	0.00	40	31.21	31.25	-40	3,838	-1.04%
2023/05/05	1	31.10	11	31.10	31.00	-10	3,838	-0.26%
2023/05/04	0	0.00	46	31.08	31.20	-46	3,881	-1.19%
2023/05/03	11	30.90	40	31.05	30.90	-29	3,901	-0.74%
2023/05/02	1	31.15	98	31.11	31.20	-97	3,976	-2.44%
2023/04/28	0	0.00	2	30.95	31.05	-2	4,043	-0.05%
2023/04/27	1	30.80	0	0.00	30.85	1	4,047	0.02%
2023/04/25	0	0.00	9	30.75	30.75	-9	4,088	-0.22%
2023/04/21	2	30.80	3	30.62	30.85	-1	4,119	-0.02%
2023/04/20	0	0.00	52	30.57	30.65	-52	4,119	-1.26%
2023/04/19	0	0.00	5	30.71	30.75	-5	4,138	-0.12%
2023/04/18	1	31.25	2	31.10	31.10	-1	4,123	-0.02%
2023/04/17	0	0.00	25	31.13	31.15	-25	4,101	-0.61%
2023/04/14	0	0.00	20	30.75	30.90	-20	4,034	-0.50%
2023/04/13	115	30.90	47	30.80	30.90	68	4,011	1.69%	大買/
2023/04/11	1	30.40	2	30.38	30.40	-1	3,856	-0.03%
2023/04/10	0	0.00	1	30.15	30.15	-1	3,798	-0.03%
2023/04/07	0	0.00	1	30.20	30.15	-1	3,806	-0.03%
2023/04/06	0	0.00	91	30.30	30.20	-91	3,799	-2.39%
2023/03/30	1	30.05	0	0.00	30.15	1	3,775	0.03%
2023/03/29	40	30.10	0.1	29.90	30.00	40	3,786	1.06%
2023/03/28	47	29.92	0	0.00	29.90	47	3,785	1.24%
2023/03/27	2	30.10	1	30.00	30.00	1	3,851	0.03%
2023/03/24	0	0.00	1	30.05	30.05	-1	3,939	-0.03%
2023/03/23	5	29.75	22	29.90	30.00	-17	4,014	-0.42%
2023/03/22	0	0.00	48	29.61	29.55	-48	4,040	-1.19%
2023/03/21	1	29.65	0	0.00	29.60	1	4,074	0.02%
2023/03/20	0	0.00	35	29.59	29.50	-35	4,093	-0.86%
2023/03/17	1	29.25	0	0.00	29.40	1	4,116	0.02%
2023/03/16	30	29.25	1	29.15	29.20	29	4,021	0.72%
2023/03/15	0	0.00	1	29.70	29.50	-1	4,017	-0.02%
2023/03/10	26	29.81	10	29.95	29.90	16	3,968	0.40%
2023/03/09	0	0.00	1	30.40	30.35	-1	3,903	-0.03%
2023/03/08	3	30.43	23	30.45	30.50	-20	3,970	-0.50%
2023/03/07	52	30.39	35.1	30.32	30.35	16.9	3,919	0.43%
2023/03/06	5	30.08	45	29.82	30.05	-40	3,871	-1.03%
2023/03/03	0	0.00	12	29.45	29.45	-12	3,761	-0.32%
2023/03/02	0	0.00	15	29.40	29.35	-15	3,760	-0.40%
2023/03/01	1	29.40	21	29.40	29.30	-20	3,740	-0.53%
2023/02/23	3	29.40	0	0.00	29.25	3	3,633	0.08%
2023/02/22	0	0.00	100	29.15	29.20	-100	3,596	-2.78%
2023/02/20	0	0.00	23	29.26	29.30	-23	3,659	-0.63%
2023/02/17	0	0.00	40	29.05	29.05	-40	3,672	-1.09%
2023/02/16	1	29.00	0	0.00	29.00	1	3,748	0.03%
2023/02/15	2	29.03	10	29.00	28.95	-8	3,807	-0.21%
2023/02/14	1	29.10	0	0.00	29.00	1	3,792	0.03%
2023/02/13	0	0.00	0.2	29.05	28.95	-0.2	3,800	-0.01%
2023/02/10	1	28.90	0	0.00	28.90	1	3,810	0.03%
2023/02/09	9	28.88	0	0.00	28.90	9	3,801	0.24%
2023/02/08	2	28.90	0	0.00	28.95	2	3,795	0.05%
2023/02/07	5	28.99	1	29.20	28.90	4	3,793	0.11%
2023/02/06	1	29.20	2	29.28	29.10	-1	3,752	-0.03%
2023/02/03	0	0.00	35	29.34	29.35	-35	3,728	-0.94%
2023/02/01	2	29.35	10	29.25	29.35	-8	3,665	-0.22%
2023/01/31	2	29.10	0	0.00	29.20	2	3,621	0.06%
2023/01/30	3	29.10	2	29.45	29.20	1	3,560	0.03%
2023/01/17	0	0.00	10	29.10	29.10	-10	3,464	-0.29%
2023/01/16	0	0.00	118	28.93	28.95	-118	3,432	-3.44%	大賣/鉅額交易
2023/01/13	42	28.70	0	0.00	28.80	42	3,434	1.22%
2023/01/12	78	28.70	0	0.00	28.65	78	3,432	2.27%
2023/01/11	2	29.00	5	29.00	28.90	-3	3,418	-0.09%
2023/01/10	0	0.00	8	29.26	29.30	-8	3,432	-0.23%
2023/01/09	0	0.00	39	29.15	29.20	-39	3,422	-1.14%
2023/01/06	0	0.00	5	29.04	29.00	-5	3,411	-0.15%
2023/01/04	0	0.00	5	28.90	28.85	-5	3,409	-0.15%
2022/12/29	2	28.73	0	0.00	28.60	2	3,451	0.06%
2022/12/28	1	28.80	0	0.00	28.95	1	3,455	0.03%
2022/12/27	1	29.10	0	0.00	28.95	1	3,488	0.03%
2022/12/22	2	28.80	0	0.00	28.90	2	3,591	0.06%
2022/12/21	1	28.65	3	28.70	28.75	-2	3,619	-0.06%
2022/12/20	2	28.98	0	0.00	28.70	2	3,599	0.06%
2022/12/19	0	0.00	43	29.08	29.05	-43	3,608	-1.19%
2022/12/16	37	28.99	24	29.17	29.45	13	3,553	0.37%
2022/12/15	1	29.00	61	29.14	29.15	-60	3,477	-1.73%
2022/12/14	15	28.85	4	28.85	28.95	11	3,395	0.32%
2022/12/12	5	28.50	0	0.00	28.60	5	3,296	0.15%
2022/12/08	0	0.00	5	28.25	28.30	-5	3,376	-0.15%
2022/12/07	1	28.30	2	28.28	28.30	-1	3,382	-0.03%
2022/12/06	2	28.45	5	28.45	28.30	-3	3,387	-0.09%
2022/12/05	45	28.70	1	28.80	28.65	44	3,377	1.30%
2022/12/01	4.1	28.63	7	28.71	28.65	-2.9	3,334	-0.09%
2022/11/30	0	0.00	1	28.95	28.95	-1	3,289	-0.03%
2022/11/28	30	28.10	0	0.00	28.05	30	3,149	0.95%
2022/11/25	13	28.30	32	28.49	28.55	-19	3,126	-0.61%
2022/11/24	0	0.00	1	28.20	28.35	-1	3,110	-0.03%
2022/11/23	0	0.00	1	28.05	28.00	-1	3,102	-0.03%
2022/11/16	4	28.25	0	0.00	28.20	4	3,105	0.13%
2022/11/15	8	28.55	0	0.00	28.60	8	3,055	0.26%
2022/11/14	1	28.55	0	0.00	28.60	1	3,029	0.03%
2022/11/11	1	28.20	0	0.00	28.20	1	2,955	0.03%
2022/11/07	0	0.00	10	27.75	27.95	-10	2,880	-0.35%
2022/11/04	1	27.40	2	27.45	27.80	-1	2,881	-0.03%
2022/11/03	0	0.00	1	27.60	27.65	-1	2,877	-0.03%
2022/11/02	1	27.80	0	0.00	27.80	1	2,888	0.03%
2022/11/01	2.1	28.00	0	0.00	27.85	2.1	2,895	0.07%
2022/10/31	0	0.00	2	28.00	28.10	-2	2,932	-0.07%
2022/10/21	0	27.50	0	0.00	27.40	0	2,979	0.00%
2022/10/20	0.1	27.24	3	27.15	27.40	-2.9	2,974	-0.10%
2022/10/19	1	27.75	0	0.00	27.55	1	2,947	0.03%
2022/10/17	5	27.50	0	0.00	27.35	5	2,884	0.17%
2022/10/13	1	27.90	1	27.60	27.60	0	2,913	0.00%
2022/10/11	0	28.40	1	28.25	28.40	-1	2,957	-0.03%
2022/10/05	15	28.50	0	0.00	28.55	15	3,220	0.47%
2022/10/04	0	28.55	1	28.50	28.55	-1	3,260	-0.03%
2022/09/30	0	0.00	16	28.31	28.50	-16	3,311	-0.48%
2022/09/29	15	28.05	0	0.00	28.25	15	3,301	0.45%
2022/09/28	17	27.92	16	28.11	28.00	1	3,310	0.03%
2022/09/27	2	27.90	15	28.30	28.50	-13	3,299	-0.39%
2022/09/26	30	28.03	0	0.00	27.90	30	3,288	0.91%
2022/09/23	5	28.50	0	0.00	28.35	5	3,270	0.15%
2022/09/22	1	28.40	0	0.00	28.50	1	3,303	0.03%
2022/09/19	1	28.70	0	0.00	28.60	1	3,307	0.03%
2022/09/14	6	28.84	0	0.00	28.90	6	3,218	0.19%
2022/09/13	5	28.95	11	29.10	29.20	-6	3,195	-0.19%
2022/09/08	2	28.50	0	0.00	28.60	2	3,217	0.06%
2022/09/07	1	28.30	10	28.25	28.45	-9	3,213	-0.28%
2022/09/06	5	28.40	0	0.00	28.45	5	3,207	0.16%
2022/09/02	1	28.70	0	0.00	28.50	1	3,238	0.03%
2022/09/01	4	28.64	0	0.00	28.70	4	3,230	0.12%
2022/08/31	0	0.00	1	28.80	29.20	-1	3,233	-0.03%
2022/08/29	3	28.55	2	28.55	28.55	1	3,227	0.03%
2022/08/26	2	28.83	0	0.00	28.95	2	3,219	0.06%
2022/08/25	1	28.75	0	0.00	28.75	1	3,218	0.03%
2022/08/24	2	28.70	0	0.00	28.85	2	3,221	0.06%
2022/08/23	5	28.76	20	28.88	28.95	-15	3,427	-0.44%
2022/08/19	0	0.00	2	29.20	29.20	-2	3,485	-0.06%
2022/08/18	10	28.95	15	29.05	29.05	-5	3,502	-0.14%
2022/08/17	2	28.85	0	0.00	28.85	2	3,523	0.06%
2022/08/16	0	29.00	10	28.93	28.95	-10	3,534	-0.28%
2022/08/12	1	28.80	20	28.85	28.85	-19	3,616	-0.53%
2022/08/10	5	28.85	0	0.00	28.70	5	3,682	0.14%
2022/08/09	10	28.90	18	29.05	29.05	-8	3,716	-0.21%
2022/08/08	0	28.95	0	0.00	28.75	0	3,734	0.00%
2022/08/05	0	0.00	28	28.77	28.90	-28	3,775	-0.74%
2022/08/04	2	28.45	0	0.00	28.45	2	3,853	0.05%
2022/08/03	4	28.85	4	28.79	28.70	0	3,867	0.00%
2022/08/02	4	29.00	10	29.10	28.95	-6	3,908	-0.15%
2022/08/01	2	29.00	2	29.05	29.00	0	3,926	0.00%
2022/07/29	0	0.00	1	29.15	29.25	-1	3,954	-0.03%
2022/07/28	10	29.08	6	29.03	29.15	4	3,950	0.10%
2022/07/27	9	29.11	18	29.24	29.25	-9	3,948	-0.23%
2022/07/26	6	29.12	3	29.10	29.00	3	3,959	0.08%
2022/07/25	0	0.00	1	29.30	29.30	-1	3,988	-0.03%
2022/07/22	3	29.22	2	29.15	29.25	1	4,020	0.02%
2022/07/21	7	29.15	2	29.20	29.20	5	4,054	0.12%
2022/07/20	3	29.03	2	29.10	29.00	1	4,029	0.02%
2022/07/19	4	29.53	4	29.41	29.35	0	4,022	0.00%
2022/07/18	13	29.25	13	29.35	29.45	0	3,999	0.00%
2022/07/14	47	29.37	43	29.44	29.30	4	3,930	0.10%
2022/07/13	11	28.88	17	28.83	28.90	-6	3,759	-0.16%
2022/07/12	0	0.00	10	28.60	28.65	-10	3,668	-0.27%
2022/07/11	4	28.53	15	28.65	28.55	-11	3,618	-0.30%
2022/07/08	88	28.46	80.5	28.63	28.60	7.5	3,620	0.21%
2022/07/07	15	28.25	0.5	28.10	28.10	14.5	3,567	0.41%
2022/07/06	3	27.76	2	27.80	27.65	1	3,530	0.03%
2022/07/05	0	0.00	6	28.03	28.05	-6	3,515	-0.17%
2022/07/01	0	0.00	15	27.67	27.55	-15	3,549	-0.42%
2022/06/29	15	28.20	0	0.00	28.45	15	3,525	0.43%
2022/06/20	0	0.00	34	27.30	27.35	-34	3,416	-1.00%
2022/06/16	34	28.00	0	0.00	27.70	34	3,369	1.01%
2022/06/14	0	0.00	35	27.53	27.50	-35	3,504	-1.00%
2022/06/13	2	27.60	0	0.00	27.50	2	3,501	0.06%
2022/06/10	0.1	27.90	0	0.00	27.80	0.1	3,483	0.00%
2022/06/08	14	27.87	0	0.00	27.80	14	3,466	0.40%
2022/06/07	8	27.90	0	0.00	27.90	8	3,443	0.23%
2022/06/06	13	27.95	12	28.13	28.20	1	3,439	0.03%
2022/06/02	1	27.70	48	28.08	28.15	-47	3,523	-1.33%
2022/06/01	61	27.84	0	0.00	27.80	61	3,619	1.69%
2022/05/31	5	27.70	0	0.00	27.70	5	3,647	0.14%
2022/05/30	0	0.00	15	28.20	28.25	-15	3,484	-0.43%
2022/05/27	0	0.00	34	28.15	28.15	-34	3,498	-0.97%
2022/05/26	2	27.75	2	28.18	27.75	0	3,500	0.00%
2022/05/25	30	28.00	4	28.06	28.00	26	3,579	0.73%
2022/05/24	4	27.85	0	0.00	27.75	4	3,611	0.11%
2022/05/23	0	0.00	144	27.79	28.15	-144	3,614	-3.98%	大賣/鉅額交易
2022/05/20	24.1	27.85	97	27.50	27.85	-72.9	3,594	-2.03%
2022/05/19	0	0.00	3	27.30	27.55	-3	3,589	-0.08%
2022/05/18	80	27.44	15	27.30	27.60	65	3,605	1.80%
2022/05/17	137	27.28	0	0.00	27.15	137	3,719	3.68%	大買/鉅額交易
2022/05/16	10	26.80	0	0.00	27.10	10	3,691	0.27%
2022/05/13	15	26.65	20	26.65	26.75	-5	3,681	-0.14%
2022/05/12	23	26.54	0	0.00	26.30	23	3,646	0.63%
2022/05/11	20	26.98	0	0.00	26.95	20	3,534	0.57%
2022/05/10	43	27.16	10	27.30	27.15	33	3,508	0.94%
2022/05/09	24	27.43	76	27.30	27.25	-52	3,507	-1.48%
2022/05/06	6	27.71	1	27.85	27.70	5	3,499	0.14%
2022/05/03	11.1	27.90	21	27.90	27.85	-10	3,652	-0.27%
2022/04/29	2	28.00	0	0.00	28.00	2	3,684	0.05%
2022/04/28	4	28.00	3	28.00	28.05	1	3,737	0.03%
2022/04/27	1	28.00	0	0.00	28.00	1	3,740	0.03%
2022/04/25	6	28.18	1	28.25	28.20	5	3,857	0.13%
2022/04/21	0.1	28.45	0	0.00	28.45	0.1	3,843	0.00%
2022/04/20	10	28.35	0	0.00	28.55	10	3,846	0.26%
2022/04/19	2	28.35	7	28.30	28.30	-5	3,828	-0.13%
2022/04/18	0	0.00	10	28.30	28.20	-10	3,836	-0.26%
2022/04/15	2	28.45	0	0.00	28.40	2	3,838	0.05%
2022/04/14	1	28.60	15	28.60	28.65	-14	3,841	-0.36%
2022/04/12	15	28.20	0	0.00	28.35	15	3,810	0.39%
2022/04/11	2	28.33	0	0.00	28.30	2	3,797	0.05%
2022/04/08	1	28.50	0	0.00	28.40	1	3,767	0.03%
2022/04/07	10	28.50	0	0.00	28.45	10	3,739	0.27%
2022/04/06	8	28.65	0	0.00	28.70	8	3,716	0.22%
2022/04/01	5	28.70	0	0.00	28.65	5	3,728	0.13%
2022/03/31	1	28.85	0	0.00	28.85	1	3,732	0.03%
2022/03/30	3	28.90	0	0.00	29.10	3	3,725	0.08%
2022/03/29	0	0.00	6	28.85	28.90	-6	3,695	-0.16%
2022/03/28	0	0.00	2	28.63	28.75	-2	3,699	-0.05%
2022/03/25	4	28.85	0	0.00	28.80	4	3,696	0.11%
2022/03/23	0.2	29.20	2	29.15	29.20	-1.9	3,802	-0.05%
2022/03/22	4	29.15	3	29.12	29.20	1	3,850	0.03%
2022/03/21	6.1	29.08	1	29.05	29.10	5.1	3,894	0.13%
2022/03/18	0	0.00	2	29.35	29.65	-2	3,911	-0.05%
2022/03/17	0.2	28.85	2	28.88	28.90	-1.9	3,868	-0.05%
2022/03/16	0	28.50	0	0.00	28.45	0	3,859	0.00%
2022/03/15	2	28.30	5	28.43	28.45	-3	3,883	-0.08%
2022/03/09	1	28.25	1	28.30	28.20	0	3,972	0.00%
2022/03/08	17	28.12	0	0.00	28.05	17	4,013	0.42%
2022/03/07	11	28.54	1	28.85	28.50	10	3,964	0.25%
2022/03/03	2	29.30	1	29.25	29.35	1	4,174	0.02%
2022/03/02	1	29.35	4	29.44	29.55	-3	4,289	-0.07%
2022/03/01	1	29.35	3	29.45	29.50	-2	4,511	-0.04%
2022/02/25	0	0.00	10	28.95	29.55	-10	4,548	-0.22%
2022/02/24	0	0.00	1	29.20	29.00	-1	4,470	-0.02%
2022/02/23	0.1	29.25	0	0.00	29.15	0.1	4,498	0.00%
2022/02/22	0	0.00	2	29.05	29.20	-2	4,574	-0.04%
2022/02/18	0	0.00	0.8	29.40	29.45	-0.8	4,726	-0.02%
2022/02/17	0	0.00	13	29.44	29.50	-13	4,710	-0.28%
2022/02/15	3	28.85	0	0.00	29.00	3	4,604	0.07%
2022/02/11	0	0.00	10	29.10	29.15	-10	4,616	-0.22%
2022/02/09	21	28.98	0	0.00	29.15	21	4,741	0.44%
2022/02/08	1	28.60	2	28.65	28.60	-1	4,712	-0.02%
2022/02/07	2.1	28.33	4	28.45	28.40	-2	4,703	-0.04%
2022/01/26	1.5	28.32	0	0.00	28.45	1.5	4,655	0.03%
2022/01/25	2	28.13	13	28.05	28.15	-11	4,681	-0.23%
2022/01/24	1	28.30	3.4	28.41	28.45	-2.4	4,593	-0.05%
2022/01/21	8	28.55	0	0.00	28.55	8	4,594	0.17%
2022/01/19	24.2	28.78	15	28.95	28.80	9.2	4,486	0.20%
2022/01/17	21.2	29.12	0	0.00	29.10	21.2	4,323	0.49%
2022/01/14	10.3	29.20	0	0.00	29.25	10.3	4,292	0.24%
2022/01/13	0	0.00	6	29.35	29.45	-6	4,297	-0.14%
2022/01/12	10	29.25	0	0.00	29.35	10	4,298	0.23%
2022/01/11	0.2	29.40	29	29.30	29.35	-28.8	4,340	-0.66%
2022/01/10	5	29.20	1	29.25	29.20	4	4,374	0.09%
2022/01/07	0	29.35	1	29.40	29.35	-1	4,393	-0.02%
2022/01/06	0.3	29.45	0.4	29.35	29.40	-0.1	4,408	0.00%
2022/01/05	5	29.45	0	0.00	29.30	5	4,417	0.11%
2022/01/03	2	29.35	0	0.00	29.40	2	4,446	0.04%
2021/12/28	2	29.45	22	29.56	29.60	-20	4,531	-0.44%
2021/12/27	1	29.35	1	29.35	29.45	0	4,559	0.00%
2021/12/21	20	29.38	0	0.00	29.35	20	4,661	0.43%
2021/12/20	0.5	29.35	0	0.00	29.30	0.5	4,662	0.01%
2021/12/17	4	29.23	0	0.00	29.15	4	4,654	0.09%
2021/12/16	1	29.35	0	0.00	29.45	1	4,569	0.02%
2021/12/15	2.1	29.25	0	0.00	29.15	2.1	4,654	0.04%
2021/12/14	4	29.34	0	0.00	29.30	4	4,733	0.08%
2021/12/13	1	29.55	0	0.00	29.50	1	4,694	0.02%
2021/12/10	0	0.00	1	29.80	29.75	-1	4,656	-0.02%
2021/12/09	0	0.00	10	29.90	29.90	-10	4,645	-0.22%
2021/12/07	1	29.50	2	29.65	29.65	-1	4,572	-0.02%
2021/12/06	1	29.50	0	0.00	29.55	1	4,555	0.02%
2021/12/02	0	0.00	1	29.80	29.90	-1	4,519	-0.02%
2021/12/01	0	0.00	5	29.80	29.90	-5	4,464	-0.11%
2021/11/30	25	29.86	4	30.10	29.65	21	4,428	0.47%
2021/11/29	13	29.53	1	29.60	29.50	12	4,170	0.29%
2021/11/26	52	30.06	35.3	30.23	30.05	16.7	4,078	0.41%
2021/11/25	12.1	30.37	30	30.55	30.60	-17.9	3,994	-0.45%
2021/11/24	3	29.70	28	29.92	29.95	-25	3,739	-0.67%
2021/11/23	16	29.67	20	29.68	29.60	-4	3,665	-0.11%
2021/11/22	51.1	29.70	1.3	29.58	29.70	49.8	3,635	1.37%
2021/11/19	26.5	29.55	0	0.00	29.40	26.5	3,579	0.74%
2021/11/18	25	29.22	5	29.25	29.35	20	3,531	0.57%
2021/11/17	32	29.15	0	0.00	29.20	32	3,482	0.92%
2021/11/16	0	0.00	2	29.10	29.15	-2	3,409	-0.06%
2021/11/15	23	29.05	0	0.00	29.15	23	3,440	0.67%
2021/11/12	4	29.10	0	0.00	29.20	4	3,471	0.12%
2021/11/11	1	29.15	0	0.00	29.20	1	3,512	0.03%
2021/11/10	8	29.21	0	0.00	29.25	8	3,582	0.22%
2021/11/09	1	29.15	0	0.00	29.35	1	3,603	0.03%
2021/11/08	0.1	29.15	0	0.00	29.15	0.1	3,517	0.00%
2021/11/05	1	28.90	0	0.00	29.05	1	3,502	0.03%
2021/11/04	6	29.00	0	0.00	29.00	6	3,519	0.17%
2021/11/02	1	29.00	0	0.00	28.95	1	3,476	0.03%
2021/11/01	1	29.05	1	29.10	29.00	0	3,435	0.00%
2021/10/29	10	28.90	0	0.00	29.05	10	3,419	0.29%
2021/10/28	2	29.03	0	0.00	29.05	2	3,380	0.06%
2021/10/26	1	29.25	0	0.00	29.25	1	3,395	0.03%
2021/10/25	0.3	29.47	20	29.25	29.25	-19.7	3,393	-0.58%
2021/10/20	1.1	29.37	0	0.00	29.35	1.1	3,562	0.03%
2021/10/19	1.1	29.40	16	29.47	29.35	-15	3,699	-0.40%
2021/10/18	11	29.24	10	29.45	29.30	1	3,686	0.03%
2021/10/15	0	0.00	13	29.22	29.35	-13	3,676	-0.35%
2021/10/14	1	29.00	0	0.00	28.85	1	3,685	0.03%
2021/10/13	5	28.92	0	0.00	28.85	5	3,701	0.14%
2021/10/12	19.2	28.90	2	28.98	28.85	17.2	3,718	0.46%
2021/10/08	0.6	29.25	5	29.20	29.10	-4.4	3,685	-0.12%
2021/10/07	17	29.20	0	0.00	29.15	17	3,704	0.46%
2021/10/06	21	28.95	0	0.00	28.85	21	3,682	0.57%
2021/10/05	7	28.99	1	29.00	29.00	6	3,641	0.16%
2021/10/04	10	29.04	0	0.00	29.00	10	3,646	0.27%
2021/10/01	1	29.20	0	0.00	29.20	1	3,611	0.03%
2021/09/30	11	29.60	0	0.00	29.60	11	3,587	0.31%
2021/09/23	20	29.65	26	29.83	29.85	-6	3,657	-0.16%
2021/09/22	23	29.13	12	29.32	29.35	11	3,673	0.30%
2021/09/17	3	30.00	1	30.05	29.20	2	3,572	0.06%
2021/09/15	1	30.00	0	0.00	30.00	1	3,484	0.03%
2021/09/14	0	0.00	1	29.90	29.90	-1	3,537	-0.03%
2021/09/13	2	29.60	2	29.75	29.70	0	3,596	0.00%
2021/09/09	0	0.00	2	29.48	29.40	-2	3,982	-0.05%
2021/09/08	0.4	29.70	30	29.65	29.65	-29.6	4,007	-0.74%
2021/09/07	0	0.00	7	29.72	29.75	-7	4,009	-0.17%
2021/09/06	0	0.00	1	29.90	29.90	-1	4,020	-0.02%
2021/09/03	0	0.00	10	30.05	30.05	-10	4,038	-0.25%
2021/09/02	0	0.00	32	30.05	29.85	-32	4,057	-0.79%
2021/09/01	0	0.00	1	30.15	30.15	-1	4,071	-0.02%
2021/08/30	0.3	29.90	2	30.00	30.00	-1.7	4,102	-0.04%
2021/08/27	0	0.00	3	29.90	29.90	-3	4,114	-0.07%
2021/08/26	2	29.75	0	0.00	29.90	2	4,147	0.05%
2021/08/24	1	29.80	0	0.00	29.80	1	4,251	0.02%
2021/08/23	0	0.00	30	29.40	29.40	-30	4,287	-0.70%
2021/08/20	2	28.85	32	28.85	28.80	-30	4,336	-0.69%
2021/08/19	1.1	28.90	35	29.06	29.05	-34	4,446	-0.76%
2021/08/18	3	28.95	18	29.30	29.30	-15	4,412	-0.34%
2021/08/17	4	29.04	0.1	29.15	29.10	3.9	4,386	0.09%
2021/08/16	52	29.05	47	29.25	29.10	5	4,374	0.11%
2021/08/13	40	29.89	0	0.00	30.00	40	4,365	0.92%
2021/08/12	1	29.95	0	0.00	29.90	1	4,375	0.02%
2021/08/11	0	0.00	0.3	30.00	29.95	-0.3	4,420	-0.01%
2021/08/09	4	30.08	0	0.00	30.10	4	4,708	0.08%
2021/08/05	6	30.25	0	0.00	30.45	6	4,968	0.12%
2021/08/04	2	30.25	19	30.38	30.35	-17	5,269	-0.32%
2021/08/03	15	30.23	0	0.00	30.40	15	5,437	0.28%
2021/07/30	3	30.15	3	30.35	30.35	0	5,530	0.00%
2021/07/29	0	0.00	12	30.40	30.40	-12	5,575	-0.22%
2021/07/28	2.1	29.90	40	29.88	29.90	-37.9	5,600	-0.68%
2021/07/27	13	30.12	0	0.00	30.15	13	5,673	0.23%
2021/07/26	23	30.51	10	30.57	30.55	13	5,761	0.23%
2021/07/23	35	30.60	44	30.68	30.90	-9	5,757	-0.16%
2021/07/20	2	30.00	0	0.00	29.95	2	5,753	0.03%
2021/07/19	11	29.86	1.9	29.87	30.15	9.1	5,792	0.16%
2021/07/15	2.1	29.75	0	0.00	29.85	2.1	5,958	0.04%
2021/07/14	1	29.65	0	0.00	29.70	1	6,122	0.02%
2021/07/13	0	0.00	4	29.79	29.80	-4	6,243	-0.06%
2021/07/12	5	29.82	5	29.75	29.70	0	6,279	0.00%
2021/07/09	23	29.67	2	29.80	29.85	21	6,341	0.33%
2021/07/08	4	29.81	0	0.00	29.95	4	6,355	0.06%
2021/07/07	1	29.85	2	29.95	29.90	-1	6,382	-0.02%
2021/07/06	34	30.06	1	30.20	29.95	33	6,432	0.51%
2021/07/05	30.4	29.85	1	29.80	29.95	29.4	6,447	0.46%
2021/06/29	3	29.77	0	0.00	30.00	3	6,648	0.05%
2021/06/28	0	0.00	91	29.92	30.05	-91	6,745	-1.35%
2021/06/24	2.1	29.95	13	29.90	29.95	-10.9	6,815	-0.16%
2021/06/23	0	0.00	2	29.90	30.00	-2	6,835	-0.03%
2021/06/22	1	29.90	4	29.90	29.70	-3	6,812	-0.04%
2021/06/21	21	29.68	0	0.00	29.45	21	6,801	0.31%
2021/06/18	9	29.12	0	0.00	29.00	9	6,780	0.13%
2021/06/17	1	29.30	60	29.31	29.40	-59	6,589	-0.90%
2021/06/11	2.1	29.60	17	29.75	29.65	-14.9	6,886	-0.22%
2021/06/10	10	29.55	0	0.00	29.40	10	6,918	0.14%
2021/06/09	0.1	29.35	2	29.25	29.35	-1.9	6,951	-0.03%
2021/06/08	0	0.00	102	29.15	29.15	-102	6,975	-1.46%	大賣/鉅額交易
2021/06/07	1	29.30	0	0.00	29.20	1	6,996	0.01%
2021/06/04	0.1	29.95	1.4	29.91	30.00	-1.3	6,962	-0.02%
2021/06/03	90	30.29	2	30.05	30.15	88	7,030	1.25%
2021/06/02	60	29.99	2	29.95	30.20	58	7,036	0.82%
2021/06/01	31.1	29.89	2.2	29.81	29.95	28.9	7,048	0.41%
2021/05/31	5	28.88	3	28.98	29.45	2	7,120	0.03%
2021/05/28	5	28.92	23	28.95	28.90	-18	7,173	-0.25%
2021/05/27	61	28.06	160	29.05	29.25	-99	7,192	-1.38%	大賣/
2021/05/26	2	28.15	4	28.30	28.25	-2	7,304	-0.03%
2021/05/25	191	28.41	0	0.00	28.30	191	7,453	2.56%	大買/鉅額交易
2021/05/24	65	28.05	3	28.17	28.10	62	7,517	0.82%
2021/05/21	10	28.07	0	0.00	28.10	10	7,633	0.13%
2021/05/20	22	28.12	1	28.05	28.15	21	7,651	0.27%
2021/05/19	2	28.45	444	28.42	28.50	-442	7,659	-5.77%	大賣/鉅額交易
2021/05/18	22.1	27.78	41	27.87	27.85	-18.9	7,698	-0.25%
2021/05/17	37	27.16	7	27.06	27.00	30	7,688	0.39%
2021/05/14	129	28.56	239	28.62	28.85	-110	7,554	-1.46%	大買/大賣/鉅額交易
2021/05/13	32.1	28.24	4	28.65	28.30	28.1	7,532	0.37%
2021/05/12	61.2	28.71	100	28.82	28.65	-38.8	7,417	-0.52%
2021/05/11	3	30.70	4	30.26	30.10	-1	7,151	-0.01%
2021/05/10	31	31.25	2	31.20	31.25	29	7,034	0.41%
2021/05/07	1.1	30.76	13	30.92	31.00	-11.9	7,155	-0.17%
2021/05/06	0.5	30.55	10	30.45	30.60	-9.5	7,185	-0.13%
2021/05/05	5	30.30	2	30.50	30.55	3	7,199	0.04%
2021/05/04	5	30.41	3	30.30	30.35	2	7,239	0.03%
2021/05/03	4.4	30.98	2	31.10	30.75	2.4	7,182	0.03%
2021/04/29	0	0.00	3	31.38	31.45	-3	7,163	-0.04%
2021/04/28	2	31.33	0	31.35	31.40	2	7,180	0.03%
2021/04/27	0	0.00	4	31.35	31.35	-4	7,400	-0.05%
2021/04/26	0	0.00	39.1	31.31	31.35	-39.1	7,451	-0.52%
2021/04/23	0	0.00	2	31.10	31.20	-2	7,490	-0.03%
2021/04/22	16.1	31.32	7	31.35	31.25	9.1	7,521	0.12%
2021/04/21	0	0.00	1	31.60	31.35	-1	7,460	-0.01%
2021/04/20	11	31.50	39	31.48	31.55	-28	7,485	-0.37%
2021/04/19	3	31.08	64.2	31.10	31.25	-61.2	7,449	-0.82%
2021/04/16	11	30.74	60	30.78	30.90	-49	7,421	-0.66%
2021/04/15	1.1	30.61	1	30.60	30.60	0.1	7,513	0.00%
2021/04/14	3	30.63	11	30.68	30.65	-8	7,534	-0.11%
2021/04/13	8.1	30.75	5	30.81	30.70	3.1	7,633	0.04%
2021/04/12	3	30.80	64	30.79	30.85	-61	7,651	-0.80%
2021/04/09	6	30.93	3	30.90	30.90	3	7,706	0.04%
2021/04/08	22.1	31.03	5	30.98	31.00	17.1	7,763	0.22%
2021/04/07	1.1	30.87	22	30.86	31.00	-20.9	7,769	-0.27%
2021/04/06	1.1	30.88	10	31.05	30.85	-8.9	7,797	-0.11%
2021/04/01	11	31.30	2	31.30	31.10	9	7,933	0.11%
2021/03/31	61.5	31.42	58	31.31	31.45	3.5	7,876	0.04%
2021/03/30	13	30.88	3	30.93	31.00	10	7,810	0.13%
2021/03/29	3.1	30.84	1	30.70	30.85	2.1	7,880	0.03%
2021/03/26	4.1	30.55	2	30.50	30.50	2.1	7,962	0.03%
2021/03/25	21	30.52	5	30.55	30.60	16	8,025	0.20%
2021/03/24	5	30.61	1	30.60	30.70	4	8,075	0.05%
2021/03/23	1.4	30.66	0	0.00	30.55	1.4	8,033	0.02%
2021/03/22	19	30.85	0	0.00	30.75	19	8,075	0.24%
2021/03/19	1	30.45	61	30.94	31.20	-60	8,107	-0.74%
2021/03/18	12	30.95	7	30.89	30.80	5	8,015	0.06%
2021/03/17	4	30.49	1	30.55	30.50	3	7,980	0.04%
2021/03/16	25	30.65	5	30.65	30.65	20	8,002	0.25%
2021/03/15	2	30.65	2.5	30.76	30.70	-0.5	8,046	-0.01%
2021/03/12	8	30.70	0	30.85	30.80	8	8,125	0.10%
2021/03/11	21.1	30.85	6	30.85	30.85	15.1	8,197	0.18%
2021/03/10	2	30.78	10.5	30.80	30.75	-8.5	8,288	-0.10%
2021/03/09	8	30.77	20	30.73	30.75	-12	8,363	-0.14%
2021/03/08	2	30.80	1	30.80	30.55	1	8,385	0.01%
2021/03/05	2	30.58	5	30.56	30.60	-3	8,433	-0.04%
2021/03/04	9	30.71	2	30.60	30.40	7	8,620	0.08%
2021/03/03	0	0.00	31	30.77	31.00	-31	8,552	-0.36%
2021/03/02	56	30.52	30	30.72	30.50	26	8,487	0.31%
2021/02/26	36.2	30.70	6	30.80	30.15	30.2	8,495	0.36%
2021/02/25	63	30.91	82	30.88	31.00	-19	8,286	-0.23%
2021/02/24	98	30.74	5	30.88	30.65	93	8,213	1.13%
2021/02/23	35.1	30.65	5.4	30.57	30.70	29.7	8,214	0.36%
2021/02/22	2.2	30.07	0	0.00	30.05	2.2	8,151	0.03%
2021/02/19	1	29.65	0	0.00	30.00	1	8,149	0.01%
2021/02/18	0	0.00	7	30.00	29.85	-7	8,177	-0.09%
2021/02/17	2	29.45	0	0.00	29.80	2	8,166	0.02%
2021/02/05	0	0.00	3	29.25	29.40	-3	8,095	-0.04%
2021/02/04	30.1	28.94	0	0.00	29.20	30.1	8,069	0.37%
2021/02/03	0	0.00	2	29.08	29.10	-2	8,116	-0.02%
2021/02/02	3	28.70	0	0.00	29.15	3	8,300	0.04%
2021/02/01	27	28.84	1	28.85	28.80	26	8,314	0.31%
2021/01/29	16.1	28.94	2	29.00	28.90	14.1	8,297	0.17%
2021/01/28	9	29.06	0	0.00	29.05	9	8,163	0.11%
2021/01/27	2	29.25	0	0.00	29.25	2	8,114	0.02%
2021/01/25	4	28.98	9	29.03	29.20	-5	7,998	-0.06%
2021/01/22	9	29.11	0	0.00	29.15	9	7,970	0.11%
2021/01/21	11.1	29.16	0	0.00	29.10	11.1	7,896	0.14%
2021/01/20	54.2	29.43	2	29.45	29.05	52.2	7,834	0.67%
2021/01/19	5	29.97	2	29.98	30.00	3	7,606	0.04%
2021/01/18	4	30.00	0	0.00	30.05	4	7,515	0.05%
2021/01/15	11.1	30.36	1	30.40	30.30	10.1	7,417	0.14%
2021/01/14	3	30.63	1	30.50	30.60	2	7,333	0.03%
2021/01/13	3	30.50	0	0.00	30.50	3	7,286	0.04%
2021/01/12	1	30.40	0	0.00	30.65	1	7,175	0.01%
2021/01/11	1	30.55	0	0.00	30.70	1	7,046	0.01%
2021/01/06	5	30.60	9	30.51	30.55	-4	6,764	-0.06%
2021/01/05	7	30.75	3	30.75	30.75	4	6,625	0.06%
2021/01/04	60	31.28	5	31.13	31.10	55	6,574	0.84%
2020/12/31	88	31.64	42	31.60	31.70	46	6,471	0.71%
2020/12/30	4	31.23	12	31.25	31.40	-8	6,357	-0.13%
2020/12/29	27	31.29	2	31.25	31.30	25	6,295	0.40%
2020/12/28	10	31.43	34.3	31.31	31.30	-24.3	6,252	-0.39%
2020/12/25	10	30.80	7	30.91	30.90	3	6,079	0.05%
2020/12/24	22	30.72	1	30.70	30.75	21	6,060	0.35%
2020/12/23	11	30.23	4	30.30	30.55	7	6,010	0.12%
2020/12/22	32.3	30.80	12	30.60	30.50	20.3	5,905	0.34%
2020/12/21	2	31.20	16	31.20	31.20	-14	5,914	-0.24%
2020/12/18	2	30.70	0	0.00	30.65	2	5,835	0.03%
2020/12/17	2	30.70	2	30.70	30.70	0	5,766	0.00%
2020/12/16	1	30.70	29	30.71	30.70	-28	5,759	-0.49%
2020/12/15	14.1	30.68	0	0.00	30.40	14.1	5,726	0.25%
2020/12/14	12	30.90	1	30.90	30.80	11	5,622	0.20%
2020/12/11	1	30.75	6	30.83	30.75	-5	5,561	-0.09%
2020/12/10	3	30.82	2	30.83	30.80	1	5,481	0.02%
2020/12/09	2.3	30.95	1	30.90	30.85	1.3	5,395	0.02%
2020/12/08	37	31.01	0	0.00	30.95	37	5,338	0.69%
2020/12/07	14	31.39	2	31.30	31.25	12	5,214	0.23%
2020/12/04	11	31.56	35	31.59	31.60	-24	5,173	-0.46%
2020/12/03	5	31.40	0	0.00	31.30	5	5,041	0.10%
2020/12/02	6	31.13	7	31.06	31.05	-1	4,954	-0.02%
2020/12/01	10	31.00	0	0.00	31.10	10	4,894	0.20%
2020/11/30	2	31.13	0	0.00	31.45	2	4,828	0.04%
2020/11/27	33	31.17	1	31.20	31.25	32	4,585	0.70%
2020/11/26	15	31.19	0	0.00	31.20	15	4,538	0.33%
2020/11/25	30	31.30	0	0.00	31.30	30	4,576	0.66%
2020/11/24	1	31.30	0	0.00	31.35	1	4,495	0.02%
2020/11/23	31.6	31.40	5	31.35	31.40	26.6	4,451	0.60%
2020/11/20	9	31.20	2	31.20	31.40	7	4,370	0.16%
2020/11/19	6	31.58	3	31.50	31.45	3	4,340	0.07%
2020/11/18	2	31.70	22	31.75	31.80	-20	4,278	-0.47%
2020/11/17	67	31.47	0	0.00	31.55	67	4,224	1.59%
2020/11/16	0	0.00	23	31.72	31.65	-23	4,265	-0.54%
2020/11/13	0	0.00	5	31.20	31.30	-5	4,215	-0.12%
2020/11/12	1.1	31.42	0	0.00	31.45	1.1	4,230	0.03%
2020/11/11	13	31.46	2	31.65	31.70	11	4,260	0.26%
2020/11/10	242	31.73	50	31.88	31.60	192	4,349	4.41%	大買/鉅額交易
2020/11/09	0	0.00	3	30.72	30.80	-3	4,129	-0.07%
2020/11/06	2	30.15	0	0.00	30.30	2	4,112	0.05%
2020/11/05	2	30.25	0	0.00	30.20	2	4,152	0.05%
2020/11/04	8	30.24	0	0.00	30.20	8	4,130	0.19%
2020/11/02	1	30.20	1	30.15	30.25	0	4,339	0.00%
2020/10/30	5	30.05	0	0.00	30.25	5	4,412	0.11%
2020/10/29	3	30.18	1	30.20	30.25	2	4,404	0.05%
2020/10/28	2.4	30.43	0	0.00	30.50	2.4	4,456	0.05%
2020/10/27	1	30.75	0	0.00	30.80	1	4,523	0.02%
2020/10/26	20	30.90	22	30.99	30.90	-2	4,566	-0.04%
2020/10/22	0	0.00	1	30.50	30.60	-1	4,706	-0.02%
2020/10/21	20	30.70	0	0.00	30.55	20	4,761	0.42%
2020/10/20	1	30.60	1	30.50	30.55	0	4,761	0.00%
2020/10/19	2.1	30.76	0	0.00	30.70	2.1	4,760	0.04%
2020/10/16	11	30.83	0	0.00	30.65	11	4,774	0.23%
2020/10/15	4	30.79	0	0.00	30.75	4	4,772	0.08%
2020/10/14	0	0.00	1	31.40	31.20	-1	4,758	-0.02%
2020/10/13	1	30.85	1	30.85	30.85	0	4,789	0.00%
2020/10/12	1	31.00	0	0.00	31.10	1	4,868	0.02%
2020/10/08	4	31.21	0	0.00	31.25	4	4,958	0.08%
2020/10/07	6	31.46	0	0.00	31.45	6	5,034	0.12%
2020/10/06	1	31.60	0	0.00	31.60	1	5,148	0.02%
2020/10/05	0	0.00	1	31.85	31.55	-1	5,241	-0.02%
2020/09/30	1	31.75	3	31.68	31.65	-2	5,360	-0.04%
2020/09/29	0	0.00	2	31.50	31.40	-2	5,471	-0.04%
2020/09/28	13	31.36	10	31.50	31.35	3	5,586	0.05%
2020/09/25	10	30.58	13	30.70	30.75	-3	5,650	-0.05%
2020/09/24	34	30.52	0	0.00	30.35	34	5,649	0.60%
2020/09/23	3	31.58	0	0.00	31.55	3	5,589	0.05%
2020/09/22	17	31.68	0	0.00	31.60	17	5,664	0.30%
2020/09/21	16	32.01	0	0.00	31.90	16	5,691	0.28%
2020/09/18	17	31.84	2	31.85	32.00	15	5,704	0.26%
2020/09/17	18	32.06	0	0.00	32.00	18	5,739	0.31%
2020/09/15	3	32.15	0	0.00	32.15	3	5,947	0.05%
2020/09/14	1	32.00	3	32.03	32.05	-2	6,119	-0.03%
2020/09/11	4	31.91	0	0.00	31.95	4	6,242	0.06%
2020/09/09	15	31.99	11	32.15	32.15	4	6,405	0.06%
2020/09/08	11	32.40	10	32.60	32.40	1	6,434	0.02%
2020/09/07	3	32.43	1	32.45	32.40	2	6,545	0.03%
2020/09/04	12	32.30	15	32.40	32.35	-3	6,672	-0.04%
2020/09/03	0	0.00	28	32.69	32.55	-28	6,689	-0.42%
2020/09/02	10	32.40	8	32.40	32.45	2	6,747	0.03%
2020/09/01	11	32.35	0	0.00	32.35	11	6,902	0.16%
2020/08/31	3	32.57	2	32.78	32.50	1	6,974	0.01%
2020/08/28	1	32.70	4	32.50	32.60	-3	6,963	-0.04%
2020/08/27	2	32.53	0	0.00	32.60	2	7,065	0.03%
2020/08/26	10	32.90	0	0.00	32.85	10	7,156	0.14%
2020/08/25	30	33.02	1	32.75	33.00	29	7,334	0.40%
2020/08/24	6	32.34	0	0.00	32.35	6	7,559	0.08%
2020/08/21	9	32.66	1	32.60	32.60	8	7,857	0.10%
2020/08/20	14	32.56	14	32.39	32.35	0	8,286	0.00%
2020/08/19	19	33.34	2	33.25	33.20	17	8,499	0.20%
2020/08/18	24	33.53	0	0.00	33.45	24	8,829	0.27%
2020/08/17	1	34.20	11	34.01	33.95	-10	8,870	-0.11%
2020/08/14	9	33.58	5	33.70	33.95	4	9,002	0.04%
2020/08/13	0	0.00	12	32.68	32.70	-12	8,977	-0.13%
2020/08/12	34	32.27	5	32.30	32.25	29	9,114	0.32%
2020/08/11	7	32.32	0	0.00	32.20	7	9,109	0.08%
2020/08/10	2	32.43	1	32.35	32.60	1	9,056	0.01%
2020/08/07	12	32.85	9	32.45	32.45	3	9,038	0.03%
2020/08/06	3	32.97	3	33.00	33.00	0	8,906	0.00%
2020/08/05	15	33.43	17	33.52	33.30	-2	8,831	-0.02%
2020/08/04	6	33.10	6	33.31	33.30	0	8,797	0.00%
2020/08/03	23	33.08	0	0.00	32.95	23	8,789	0.26%
2020/07/31	12	33.46	5	33.70	33.30	7	8,736	0.08%
2020/07/30	7	33.44	3	33.30	33.35	4	8,663	0.05%
2020/07/29	25	33.77	2	33.65	33.55	23	8,611	0.27%
2020/07/28	6	33.49	1	33.75	33.80	5	8,578	0.06%
2020/07/27	14	34.18	0	0.00	34.05	14	8,606	0.16%
2020/07/24	4	34.63	1	34.60	34.60	3	8,637	0.03%
2020/07/23	9	34.70	0	0.00	34.80	9	8,675	0.10%
2020/07/22	13	34.86	0	0.00	34.80	13	8,716	0.15%
2020/07/21	15	34.92	1	35.00	34.95	14	8,690	0.16%
2020/07/20	9	34.70	0	0.00	34.90	9	8,684	0.10%
2020/07/17	1	34.90	3	35.15	35.00	-2	8,719	-0.02%
2020/07/16	15	34.96	0	0.00	34.80	15	8,743	0.17%
2020/07/15	4	35.36	8	35.32	35.25	-4	8,686	-0.05%
2020/07/14	25	34.86	2	34.80	34.70	23	8,641	0.27%
2020/07/13	49	35.14	3	35.15	35.20	46	8,580	0.54%
2020/07/10	13	35.57	3	35.53	35.40	10	8,536	0.12%
2020/07/09	34	36.10	10	36.07	36.05	24	8,495	0.28%
2020/07/08	20	36.37	2	36.48	36.55	18	8,401	0.21%
2020/07/07	5	36.99	17	37.09	37.15	-12	8,331	-0.14%
2020/07/06	2	37.10	10	37.12	37.15	-8	8,400	-0.10%
2020/07/03	16	37.01	1	37.05	37.05	15	8,455	0.18%
2020/07/02	8	36.81	0	0.00	36.75	8	8,519	0.09%
2020/07/01	10	36.60	11	36.64	36.50	-1	8,500	-0.01%
2020/06/29	0	0.00	1	36.45	36.50	-1	8,476	-0.01%
2020/06/24	10	36.76	1	37.00	36.85	9	8,512	0.11%
2020/06/23	10	36.30	19	36.56	36.55	-9	8,468	-0.11%
2020/06/22	34	36.27	0	0.00	36.15	34	8,436	0.40%
2020/06/19	32	36.83	0	0.00	36.50	32	8,394	0.38%
2020/06/18	12	36.87	9	36.87	36.80	3	8,374	0.04%
2020/06/17	47	37.15	7	37.14	37.20	40	8,354	0.48%
2020/06/15	16	37.13	0	0.00	37.05	16	8,556	0.19%
2020/06/12	15	37.20	35	37.61	37.50	-20	8,674	-0.23%
2020/06/11	15	38.19	31	38.08	38.00	-16	8,813	-0.18%
2020/06/10	32	38.56	24	38.66	38.50	8	8,780	0.09%
2020/06/09	33	38.42	20	38.45	38.50	13	9,065	0.14%
2020/06/08	22	38.78	6	38.77	38.75	16	9,199	0.17%
2020/06/05	1	38.60	58	38.66	38.65	-57	9,102	-0.63%
2020/06/04	3	38.45	4	38.49	38.40	-1	9,142	-0.01%
2020/06/03	68	38.28	227	38.40	38.40	-159	9,192	-1.73%	大賣/鉅額交易
2020/06/02	33	38.11	2	38.18	38.15	31	9,169	0.34%
2020/06/01	5	38.45	1	38.20	38.30	4	9,129	0.04%
2020/05/29	46	37.95	0	0.00	37.70	46	9,010	0.51%
2020/05/28	177	39.24	260	39.43	38.45	-83	8,816	-0.94%	大買/大賣/
2020/05/27	250	39.35	235	39.61	39.30	15	8,620	0.17%	大買/大賣/
2020/05/26	14	37.95	6	38.04	38.25	8	8,258	0.10%
2020/05/25	31	37.11	116	36.58	37.30	-85	8,000	-1.06%	大賣/
2020/05/22	12	35.56	2	35.55	35.45	10	7,693	0.13%
2020/05/21	122	35.88	26	35.93	36.10	96	7,691	1.25%	大買/
2020/05/20	13	35.04	25	35.02	35.10	-12	7,521	-0.16%
2020/05/19	16	34.56	25	34.73	34.55	-9	7,388	-0.12%
2020/05/18	2	33.80	14	33.92	33.80	-12	7,228	-0.17%
2020/05/15	1	33.80	0	0.00	33.50	1	7,222	0.01%
2020/05/14	22	33.74	2	33.80	33.60	20	7,235	0.28%
2020/05/13	13	33.42	11	33.62	33.90	2	7,230	0.03%
2020/05/12	10	33.50	0	0.00	33.40	10	7,238	0.14%
2020/05/11	11	33.77	1.2	34.16	33.85	9.8	7,256	0.14%
2020/05/08	22	33.42	42	33.60	33.50	-20	7,211	-0.28%
2020/05/07	15	33.35	0	0.00	33.45	15	7,261	0.21%
2020/05/06	21	33.41	0	0.00	33.40	21	7,249	0.29%
2020/05/04	4	33.24	3	33.42	33.45	1	7,260	0.01%
2020/04/30	0	0.00	9	34.25	34.10	-9	7,241	-0.12%
2020/04/29	10	33.47	8	33.95	34.00	2	7,203	0.03%
2020/04/28	1	32.95	4	32.70	33.05	-3	7,169	-0.04%
2020/04/27	2	31.98	2	32.13	32.25	0	7,344	0.00%
2020/04/24	1	31.50	4	31.55	31.50	-3	7,326	-0.04%
2020/04/23	1	31.60	6	31.85	31.75	-5	7,357	-0.07%
2020/04/22	5	31.60	5	31.38	31.60	0	7,357	0.00%
2020/04/21	17	31.71	3	31.70	31.50	14	7,353	0.19%
2020/04/20	13	32.06	6	32.29	32.35	7	7,329	0.10%
2020/04/17	20	32.45	1	32.40	32.25	19	7,385	0.26%
2020/04/16	8	32.14	6	32.21	32.15	2	7,387	0.03%
2020/04/15	9	32.22	1	32.50	32.45	8	7,373	0.11%
2020/04/14	6	31.80	21	31.75	31.85	-15	7,344	-0.20%
2020/04/13	46	31.26	10	31.10	31.05	36	7,312	0.49%
2020/04/10	11	31.54	22	31.62	31.65	-11	7,340	-0.15%
2020/04/09	51	31.39	33	31.58	31.65	18	7,379	0.24%
2020/04/08	27	29.95	16	29.80	30.00	11	7,202	0.15%
2020/04/07	3	28.85	8	29.03	28.85	-5	7,087	-0.07%
2020/04/06	28	28.27	0	0.00	28.40	28	7,010	0.40%
2020/04/01	21	28.45	0	0.00	28.35	21	7,012	0.30%
2020/03/31	1	28.90	1	29.05	28.75	0	7,040	0.00%
2020/03/30	10	28.52	4	28.55	28.70	6	7,059	0.08%
2020/03/27	20	29.56	1	29.75	29.45	19	7,307	0.26%
2020/03/26	21	29.45	2	29.30	29.40	19	7,663	0.25%
2020/03/25	11	29.42	2	29.45	29.55	9	7,874	0.11%
2020/03/24	10	28.95	4	28.88	28.90	6	7,785	0.08%
2020/03/23	11	27.94	9	27.83	27.80	2	7,672	0.03%
2020/03/20	14	27.74	0	0.00	27.55	14	7,571	0.18%
2020/03/19	31	26.41	59.4	26.58	27.05	-28.4	7,399	-0.38%
2020/03/18	2	27.58	0	0.00	27.80	2	7,203	0.03%
2020/03/17	3	28.62	8	28.83	28.40	-5	7,053	-0.07%
2020/03/16	14	29.80	8	29.89	29.60	6	6,780	0.09%
2020/03/13	14	28.75	27	28.78	29.70	-13	6,662	-0.20%
2020/03/12	11	31.26	40	31.35	31.10	-29	6,318	-0.46%
2020/03/11	11	32.60	0	0.00	32.40	11	6,086	0.18%
2020/03/10	5	32.70	6	32.67	32.65	-1	5,987	-0.02%
2020/03/09	10	33.14	2	33.18	33.00	8	5,850	0.14%
2020/03/06	6	33.97	0	0.00	33.70	6	5,719	0.10%
2020/03/04	1	34.00	1	33.95	34.25	0	5,566	0.00%
2020/03/03	3	33.80	1	33.80	33.65	2	5,480	0.04%
2020/03/02	4	33.80	1.1	33.82	33.70	2.9	5,379	0.05%
2020/02/26	12	34.73	1	34.70	34.55	11	5,273	0.21%
2020/02/25	21	35.05	1	34.75	35.00	20	5,194	0.39%
2020/02/24	38	34.98	20	35.10	35.10	18	5,187	0.35%
2020/02/21	23	35.45	21	35.55	35.50	2	5,102	0.04%
2020/02/20	1	35.60	0	0.00	35.55	1	5,059	0.02%
2020/02/19	0	0.00	13	36.02	36.05	-13	5,028	-0.26%
2020/02/18	11	35.47	10	35.40	35.65	1	5,034	0.02%
2020/02/17	13	35.78	0	0.00	35.60	13	5,032	0.26%
2020/02/14	7	35.91	0	0.00	35.90	7	5,101	0.14%
2020/02/12	1	35.85	0	0.00	36.00	1	5,116	0.02%
2020/02/10	12	35.68	11	35.84	35.80	1	5,115	0.02%
2020/02/06	17	36.52	0	0.00	36.55	17	5,057	0.34%
2020/02/04	7.1	35.87	8	35.94	36.20	-0.9	5,041	-0.02%
2020/02/03	6	35.55	3.1	35.39	35.55	2.9	5,036	0.06%
2020/01/31	6	36.13	14	36.20	36.15	-8	4,993	-0.16%
2020/01/30	23	36.85	50	36.82	36.05	-27	4,953	-0.55%
2020/01/20	85	39.05	14	38.94	38.95	71	4,730	1.50%
2020/01/17	11	38.90	7.5	38.98	39.00	3.5	4,737	0.07%
2020/01/16	3	38.80	10	38.81	38.80	-7	4,719	-0.15%
2020/01/15	90	38.79	2	38.75	38.55	88	4,738	1.86%
2020/01/14	25	38.83	24	39.02	38.80	1	4,733	0.02%
2020/01/13	1	38.80	80	38.81	38.80	-79	4,708	-1.68%
2020/01/10	17	38.41	31	38.64	38.25	-14	4,654	-0.30%
2020/01/09	30	37.97	11	38.07	38.15	19	4,598	0.41%
2020/01/08	6	37.65	4	37.60	37.50	2	4,609	0.04%
2020/01/07	0	0.00	1	37.90	37.90	-1	4,575	-0.02%
2020/01/06	17	38.21	0	0.00	37.90	17	4,573	0.37%
2020/01/03	52	38.72	29	39.00	38.85	23	4,539	0.51%
2020/01/02	13	38.24	0	0.00	38.25	13	4,493	0.29%
2019/12/31	0	0.00	42	38.42	38.40	-42	4,541	-0.92%
2019/12/30	1	38.75	1	38.50	38.60	0	4,768	0.00%
2019/12/27	60	38.43	2	38.60	38.60	58	4,795	1.21%
2019/12/26	3	38.45	15	38.41	38.45	-12	4,798	-0.25%
2019/12/25	44	38.86	1	38.80	38.80	43	4,861	0.88%
2019/12/24	24	40.10	95	39.48	39.20	-71	4,788	-1.48%
2019/12/23	70.1	39.45	11	39.06	39.70	59.1	4,536	1.30%
2019/12/20	7.1	37.50	8	37.43	38.15	-0.9	4,277	-0.02%
2019/12/19	0	0.00	20	36.20	36.30	-20	4,074	-0.49%
2019/12/18	1	36.25	0	0.00	36.30	1	4,092	0.02%
2019/12/17	0	0.00	5	36.35	36.35	-5	4,115	-0.12%
2019/12/16	25	36.03	10	36.20	36.20	15	4,148	0.36%
2019/12/13	10	36.10	6	36.35	36.10	4	4,156	0.10%
2019/12/12	21	35.96	18	36.15	36.30	3	4,172	0.07%
2019/12/09	2	35.70	2	35.70	35.70	0	4,603	0.00%
2019/12/03	2	35.80	1	35.90	35.75	1	5,091	0.02%
2019/12/02	0	0.00	1	36.10	36.10	-1	5,136	-0.02%
2019/11/29	0	0.00	2	35.95	35.95	-2	5,162	-0.04%
2019/11/28	0	0.00	1	36.30	36.20	-1	5,161	-0.02%
2019/11/27	0	0.00	3	36.10	36.15	-3	5,314	-0.06%
2019/11/25	0	0.00	6	36.39	36.35	-6	5,389	-0.11%
2019/11/22	112	36.34	84	36.25	36.45	28	5,478	0.51%	大買/
2019/11/21	14	35.90	4	36.40	36.40	10	5,538	0.18%
2019/11/20	1	36.05	59	36.04	36.20	-58	5,676	-1.02%
2019/11/19	8	35.98	23	35.96	36.00	-15	5,839	-0.26%
2019/11/18	90	35.96	30	35.80	36.05	60	5,999	1.00%
2019/11/15	51	35.69	1	35.85	35.70	50	6,093	0.82%
2019/11/14	26	35.52	100	35.29	35.30	-74	6,216	-1.19%
2019/11/13	62	35.53	1	35.30	35.20	61	6,446	0.95%
2019/11/12	81	36.27	0	0.00	36.40	81	6,715	1.21%
2019/11/11	3	36.35	6	36.20	36.30	-3	6,819	-0.04%
2019/11/08	1	36.40	0	0.00	36.50	1	6,906	0.01%
2019/11/07	2	36.35	75	36.43	36.40	-73	6,949	-1.05%
2019/11/06	9	36.25	0	0.00	36.30	9	6,964	0.13%
2019/11/05	2	36.10	0	0.00	36.35	2	6,996	0.03%
2019/11/04	1	36.20	18	36.19	36.20	-17	7,061	-0.24%
2019/11/01	1	35.90	0	0.00	36.00	1	7,134	0.01%
2019/10/31	0	0.00	4	35.95	36.05	-4	7,206	-0.06%
2019/10/30	5	35.70	0	0.00	35.95	5	7,225	0.07%
2019/10/29	1	35.75	0	0.00	35.85	1	7,215	0.01%
2019/10/28	2	35.98	0	0.00	35.85	2	7,216	0.03%
2019/10/25	4	35.86	7	35.79	35.85	-3	7,287	-0.04%
2019/10/24	0	0.00	1	35.50	35.65	-1	7,336	-0.01%
2019/10/23	2	35.45	0	0.00	35.25	2	7,447	0.03%
2019/10/22	0	0.00	3	35.70	35.70	-3	7,517	-0.04%
2019/10/21	1	35.40	1	35.40	35.35	0	7,622	0.00%
2019/10/18	5	35.19	0	0.00	35.00	5	7,716	0.06%
2019/10/17	1	35.65	0	0.00	35.45	1	7,715	0.01%
2019/10/16	1	35.35	59	35.15	35.65	-58	7,727	-0.75%
2019/10/14	0	0.00	102	34.91	35.05	-102	7,774	-1.31%	大賣/鉅額交易
2019/10/09	1	34.85	3	34.62	34.70	-2	7,766	-0.03%
2019/10/08	122	34.72	1	34.90	34.60	121	7,801	1.55%	大買/鉅額交易
2019/10/07	2	34.95	0	0.00	35.05	2	7,855	0.03%
2019/10/04	6.1	35.45	108	35.62	35.55	-101.9	7,834	-1.30%	大賣/鉅額交易
2019/10/03	0	0.00	1	34.20	34.15	-1	7,590	-0.01%
2019/10/02	2	34.60	1	34.45	34.40	1	7,546	0.01%
2019/10/01	156	34.87	0	0.00	35.00	156	7,485	2.08%	大買/鉅額交易
2019/09/27	6	35.33	160	35.41	35.30	-154	7,363	-2.09%	大賣/鉅額交易
2019/09/26	0	0.00	50	35.50	35.35	-50	7,460	-0.67%
2019/09/25	7	35.36	20	35.30	35.45	-13	7,696	-0.17%
2019/09/24	2	36.05	0	0.00	36.05	2	7,775	0.03%
2019/09/23	1	36.50	0	0.00	36.40	1	7,764	0.01%
2019/09/20	1	36.55	0	0.00	36.60	1	7,799	0.01%
2019/09/19	14	36.54	2	36.45	36.75	12	7,760	0.15%
2019/09/18	1	36.60	1	36.85	36.60	0	7,738	0.00%
2019/09/16	18	36.90	0	0.00	36.75	18	7,835	0.23%
2019/09/12	1.1	36.85	1	37.20	36.60	0.1	7,895	0.00%
2019/09/11	17	35.84	55	36.14	36.30	-38	7,899	-0.48%
2019/09/10	8	36.96	13.1	37.00	36.90	-5.1	7,699	-0.07%
2019/09/09	1	38.00	1	37.95	37.90	0	7,622	0.00%
2019/09/06	8	38.12	14	38.28	38.35	-6	7,669	-0.08%
2019/09/05	24	38.08	3	38.15	38.15	21	7,760	0.27%
2019/09/04	1	37.75	1	37.95	37.90	0	7,908	0.00%
2019/09/03	1	37.80	0	0.00	37.80	1	7,987	0.01%
2019/09/02	10	37.95	10	38.10	37.95	0	8,115	0.00%
2019/08/30	2.1	37.86	0	0.00	37.90	2.1	8,344	0.03%
2019/08/29	4	37.29	2	37.55	37.85	2	8,426	0.02%
2019/08/28	3	37.42	1	37.30	37.45	2	8,481	0.02%
2019/08/27	1	36.75	3	36.85	36.95	-2	8,774	-0.02%
2019/08/26	4	36.99	0	0.00	36.75	4	8,853	0.05%
2019/08/23	12	37.09	3	36.97	37.25	9	9,013	0.10%
2019/08/22	22	37.18	5	37.30	37.00	17	9,038	0.19%
2019/08/21	24	37.83	10	37.69	37.65	14	9,293	0.15%
2019/08/20	29.1	38.14	19	38.29	38.30	10.1	9,196	0.11%
2019/08/19	33	38.16	34.2	38.35	38.30	-1.2	9,228	-0.01%
2019/08/16	117	38.59	61	38.97	38.40	56	9,282	0.60%	大買/
2019/08/15	23	38.85	36	39.47	38.00	-13	9,293	-0.14%
2019/08/14	0	0.00	2	40.20	40.10	-2	9,113	-0.02%
2019/08/13	4	40.11	0	0.00	40.10	4	9,178	0.04%
2019/08/12	6	41.17	5	41.50	41.00	1	9,170	0.01%
2019/08/08	6	41.16	30	41.19	41.35	-24	9,302	-0.26%
2019/08/07	38	40.94	25	41.15	41.10	13	9,683	0.13%
2019/08/06	81	40.79	93	41.00	40.80	-12	9,911	-0.12%
2019/08/05	8	40.59	2	40.83	41.25	6	10,153	0.06%
2019/08/02	26	40.97	0	0.00	41.00	26	10,138	0.26%
2019/08/01	30	41.46	1	41.40	41.50	29	10,186	0.28%
2019/07/30	3	41.73	20	41.78	41.75	-17	10,202	-0.17%
2019/07/29	123	41.86	53	41.84	41.65	70	10,205	0.69%	大買/
2019/07/26	13	41.50	0	0.00	41.45	13	10,132	0.13%
2019/07/25	25	41.79	12	41.89	41.85	13	10,062	0.13%
2019/07/24	62	42.42	50	42.65	42.15	12	9,995	0.12%
2019/07/23	51	43.15	92	43.46	43.45	-41	9,924	-0.41%
2019/07/22	66	43.33	0	0.00	43.15	66	9,817	0.67%
2019/07/19	28	43.79	15	44.05	43.80	13	9,764	0.13%
2019/07/18	20.1	43.51	7	43.69	43.70	13.1	9,798	0.13%
2019/07/17	3	43.27	0	0.00	43.35	3	9,890	0.03%
2019/07/16	8	43.77	2	43.95	43.50	6	10,004	0.06%
2019/07/15	9	43.66	5	43.69	43.85	4	10,165	0.04%
2019/07/12	8	43.65	0	0.00	43.70	8	10,270	0.08%
2019/07/11	6.2	43.97	0	0.00	44.00	6.2	10,293	0.06%
2019/07/10	2	44.75	5	44.88	44.75	-3	10,253	-0.03%
2019/07/09	1	44.20	5	44.05	44.10	-4	10,236	-0.04%
2019/07/08	10	44.10	11	44.24	44.25	-1	10,295	-0.01%
2019/07/05	5	43.95	7	44.19	44.20	-2	10,380	-0.02%
2019/07/04	2	44.25	0	0.00	44.20	2	10,453	0.02%
2019/07/03	7	44.11	4	44.60	44.15	3	10,472	0.03%
2019/07/02	13	43.78	8	43.65	43.65	5	10,439	0.05%
2019/07/01	9	44.77	9	44.95	44.75	0	10,168	0.00%
2019/06/28	27	45.86	0	0.00	45.70	27	10,042	0.27%
2019/06/27	20	46.13	23	46.22	46.20	-3	10,077	-0.03%
2019/06/26	16	46.00	1	46.20	45.95	15	10,104	0.15%
2019/06/25	62	46.19	15	46.25	46.25	47	10,148	0.46%
2019/06/24	10	46.10	20	46.20	46.25	-10	10,138	-0.10%
2019/06/21	22	45.93	35	46.13	46.00	-13	10,142	-0.13%
2019/06/20	32.1	45.95	3	45.90	45.80	29.1	10,080	0.29%
2019/06/19	10	46.00	53	46.25	46.35	-43	10,084	-0.43%
2019/06/18	41	45.86	35	45.64	46.00	6	10,240	0.06%
2019/06/17	12	45.57	2	45.35	45.40	10	10,337	0.10%
2019/06/14	7	46.45	3	46.60	45.85	4	10,304	0.04%
2019/06/13	15	46.01	13	45.98	46.05	2	10,226	0.02%
2019/06/12	9	46.02	2	45.63	45.25	7	10,239	0.07%
2019/06/11	13	46.72	2	46.65	46.60	11	10,093	0.11%
2019/06/10	95	46.79	11	46.86	46.95	84	9,991	0.84%
2019/06/06	19	46.11	9	46.33	46.65	10	9,936	0.10%
2019/06/05	18	45.94	5	45.46	46.15	13	9,787	0.13%
2019/06/04	3	44.73	12	44.76	44.85	-9	9,755	-0.09%
2019/06/03	28	44.82	7	45.01	45.35	21	9,809	0.21%
2019/05/31	2	43.08	50	43.31	43.50	-48	9,778	-0.49%
2019/05/30	24	42.74	60	42.92	43.10	-36	9,951	-0.36%
2019/05/29	2	41.33	19	41.53	42.00	-17	9,912	-0.17%
2019/05/28	103	42.05	68	41.19	41.00	35	10,025	0.35%	大買/
2019/05/27	3	43.08	12	43.04	43.05	-9	9,964	-0.09%
2019/05/24	76	42.76	101	42.90	42.95	-25	9,945	-0.25%	大賣/
2019/05/23	84	42.63	100	42.76	42.70	-16	9,844	-0.16%
2019/05/22	152	42.51	122	42.75	42.70	30	9,671	0.31%	大買/大賣/
2019/05/21	15	41.59	4	41.30	41.70	11	9,494	0.12%
2019/05/20	51	41.08	49	41.28	40.55	2	9,346	0.02%
2019/05/17	58	40.39	16	40.57	40.15	42	9,186	0.46%
2019/05/16	18	40.92	23	40.88	40.45	-5	9,115	-0.05%
2019/05/15	24	40.61	62	40.60	41.25	-38	9,035	-0.42%
2019/05/14	32	38.76	13	38.98	39.20	19	8,733	0.22%
2019/05/13	16	38.61	92	38.77	38.95	-76	8,592	-0.88%
2019/05/10	4	36.70	0	0.00	36.60	4	8,370	0.05%
2019/05/09	2	36.80	1	37.20	36.55	1	8,403	0.01%
2019/05/08	1	37.30	0	0.00	37.35	1	8,323	0.01%
2019/05/07	2	37.35	1	37.40	37.35	1	8,319	0.01%
2019/05/06	1	37.35	0	0.00	37.40	1	8,304	0.01%
2019/05/02	6	37.47	0	0.00	37.40	6	8,298	0.07%
2019/04/30	1	37.55	2	37.35	37.60	-1	8,309	-0.01%
2019/04/29	1	37.30	7	37.44	37.55	-6	8,304	-0.07%
2019/04/24	8	37.27	22	37.35	37.50	-14	8,339	-0.17%
2019/04/23	16	37.13	11	37.25	37.25	5	8,386	0.06%
2019/04/22	9	37.66	7	37.82	37.55	2	8,312	0.02%
2019/04/19	7	36.84	37.3	36.55	37.00	-30.3	8,162	-0.37%
2019/04/18	0	0.00	4	36.00	36.00	-4	7,989	-0.05%
2019/04/17	0	0.00	52	35.60	35.60	-52	7,948	-0.65%
2019/04/16	0	0.00	1	35.55	35.60	-1	7,872	-0.01%
2019/04/15	12	35.18	0	0.00	35.15	12	7,838	0.15%
2019/04/12	6	35.02	13	35.04	35.10	-7	7,876	-0.09%
2019/04/11	0.2	35.15	0	0.00	35.10	0.2	7,864	0.00%
2019/04/10	0	0.00	1	35.55	35.60	-1	7,800	-0.01%
2019/04/03	1	35.50	0	0.00	35.45	1	7,876	0.01%
2019/04/02	0	0.00	5	35.31	35.85	-5	7,927	-0.06%
2019/04/01	0	0.00	1	35.55	35.45	-1	7,849	-0.01%
2019/03/29	1.1	35.91	0	0.00	36.00	1.1	7,748	0.01%
2019/03/28	1	35.10	2	35.15	35.60	-1	7,759	-0.01%
2019/03/27	2	35.20	1	35.15	35.20	1	7,763	0.01%
2019/03/26	1.1	35.15	0	0.00	35.20	1.1	7,808	0.01%
2019/03/25	2.1	34.74	0	0.00	34.90	2.1	7,861	0.03%
2019/03/22	1	34.85	4	34.84	35.05	-3	7,862	-0.04%
2019/03/21	50	35.10	6.4	35.18	35.05	43.6	7,814	0.56%
2019/03/20	4	35.66	9	35.98	35.85	-5	7,682	-0.07%
2019/03/19	0	0.00	5	35.09	35.10	-5	7,597	-0.07%
2019/03/18	3	34.90	1	34.95	34.95	2	7,669	0.03%
2019/03/15	5	34.86	6	35.02	34.90	-1	7,686	-0.01%
2019/03/14	2	34.45	2	34.65	34.55	0	7,577	0.00%
2019/03/13	0	0.00	1	34.45	34.45	-1	7,578	-0.01%
2019/03/12	33	34.56	4	34.58	34.65	29	7,684	0.38%
2019/03/11	5	34.50	6	34.33	34.35	-1	7,725	-0.01%
2019/03/08	2	34.30	12	34.27	34.35	-10	7,967	-0.13%
2019/03/07	1	34.75	1	34.80	34.75	0	8,439	0.00%
2019/03/06	45	34.81	2	34.93	35.00	43	8,428	0.51%
2019/03/05	3	34.27	22.4	33.75	34.45	-19.4	8,237	-0.24%
2019/03/04	1	33.15	2	33.10	33.25	-1	8,038	-0.01%
2019/02/27	12	32.68	5	32.88	33.00	7	8,031	0.09%
2019/02/26	21	32.10	24	32.17	32.20	-3	7,790	-0.04%
2019/02/20	1	31.00	1	31.00	31.00	0	8,001	0.00%
2019/02/19	6	30.90	7	30.99	30.95	-1	8,135	-0.01%
2019/02/18	1	31.00	9	31.12	31.05	-8	8,213	-0.10%
2019/02/15	10	31.10	2	31.05	31.10	8	8,357	0.10%
2019/02/14	8	30.99	8	31.06	31.05	0	8,407	0.00%
2019/02/12	12	30.63	0	0.00	30.60	12	8,326	0.14%
2019/02/11	0	0.00	3	31.00	30.90	-3	8,344	-0.04%
2019/01/29	18	30.95	7	31.00	31.00	11	8,605	0.13%
2019/01/25	13	30.85	0	0.00	30.85	13	8,675	0.15%
2019/01/22	1	30.80	15	30.75	30.90	-14	9,289	-0.15%
2019/01/21	0	0.00	1	31.00	30.95	-1	9,736	-0.01%
2019/01/18	1	30.80	1	30.85	30.95	0	9,947	0.00%
2019/01/17	0	0.00	4	30.89	30.85	-4	10,072	-0.04%
2019/01/16	1	30.95	2	30.90	30.90	-1	10,165	-0.01%
2019/01/15	2	31.20	10	30.80	31.05	-8	10,457	-0.08%
2019/01/14	10	30.65	0	0.00	30.65	10	10,422	0.10%
2019/01/11	0	0.00	6	30.80	30.75	-6	10,533	-0.06%
2019/01/10	5	30.65	5	30.80	30.85	0	10,842	0.00%
2019/01/09	5	30.75	10	30.83	30.80	-5	10,863	-0.05%
2019/01/03	0	0.00	1	30.25	30.20	-1	11,275	-0.01%
2019/01/02	1	30.60	1	30.20	30.20	0	11,309	0.00%
2018/12/28	9	30.54	11	30.50	30.55	-2	11,396	-0.02%
2018/12/27	1	29.80	19	30.06	30.15	-18	11,526	-0.16%
2018/12/26	7	29.69	1	29.70	29.60	6	11,643	0.05%
2018/12/25	13	30.05	1	29.90	29.90	12	11,699	0.10%
2018/12/24	11	30.55	0	0.00	30.55	11	11,796	0.09%
2018/12/22	7	30.52	0	0.00	30.55	7	11,966	0.06%
2018/12/21	0	0.00	11	30.54	30.70	-11	12,358	-0.09%
2018/12/20	15	30.62	3	30.55	30.60	12	12,439	0.10%
2018/12/18	1	30.90	2	30.85	30.70	-1	12,853	-0.01%
2018/12/17	2	30.80	1	30.65	30.65	1	12,869	0.01%
2018/12/14	0	0.00	1	31.25	30.75	-1	12,925	-0.01%
2018/12/13	1	30.80	26	30.70	30.85	-25	12,911	-0.19%
2018/12/12	19	30.43	42	30.41	30.35	-23	12,868	-0.18%
2018/12/11	2	30.18	10	30.30	30.15	-8	12,726	-0.06%
2018/12/10	20	30.39	18	30.39	30.15	2	12,583	0.02%
2018/12/06	21	30.67	7	30.59	30.55	14	12,552	0.11%
2018/12/05	8	30.99	4	30.91	31.00	4	12,475	0.03%
2018/12/04	22	31.35	0	0.00	31.35	22	12,369	0.18%
2018/12/03	25	31.54	2	31.58	31.45	23	12,293	0.19%
2018/11/30	40	32.22	2	31.30	30.90	38	12,015	0.32%
2018/11/29	1	30.65	0	0.00	30.85	1	11,377	0.01%
2018/11/28	3	30.97	1	31.10	31.10	2	11,210	0.02%
2018/11/27	8	30.95	26	30.76	30.85	-18	11,055	-0.16%
2018/11/26	2	31.85	0	0.00	31.20	2	10,979	0.02%
2018/11/23	1	31.70	3	31.83	31.85	-2	10,832	-0.02%
2018/11/22	1	31.85	0	0.00	31.70	1	10,775	0.01%
2018/11/21	4	32.80	9	33.04	32.60	-5	10,602	-0.05%
2018/11/20	13	33.00	16	32.94	33.10	-3	10,498	-0.03%
2018/11/19	45	33.02	13	33.12	32.85	32	10,461	0.31%
2018/11/16	5	32.49	12	32.38	32.55	-7	10,410	-0.07%
2018/11/15	10	32.00	14	32.19	31.90	-4	10,355	-0.04%
2018/11/14	20	31.56	1	31.70	32.00	19	10,300	0.18%
2018/11/13	1	31.05	2	31.40	31.30	-1	10,161	-0.01%
2018/11/12	1	31.10	1	31.45	31.35	0	10,092	0.00%
2018/11/09	1	30.95	0	0.00	31.10	1	10,032	0.01%
2018/11/08	6	30.94	7	31.07	30.95	-1	10,009	-0.01%
2018/11/07	32	31.68	55	31.73	31.15	-23	9,901	-0.23%
2018/11/06	3	30.30	0	0.00	30.30	3	9,557	0.03%
2018/11/05	6	30.39	4	30.45	30.55	2	9,609	0.02%
2018/11/02	14	30.24	7	30.45	30.55	7	9,579	0.07%
2018/11/01	7	30.34	33	30.02	30.00	-26	9,521	-0.27%
2018/10/31	4	30.58	7	30.55	30.70	-3	9,368	-0.03%
2018/10/30	22	30.44	13	30.59	30.35	9	9,227	0.10%
2018/10/29	20	30.19	48	30.41	30.90	-28	8,839	-0.32%
2018/10/26	44	29.89	30	29.64	29.50	14	8,379	0.17%
2018/10/25	24	29.11	30	29.04	28.85	-6	8,182	-0.07%
2018/10/24	29	29.07	32	29.34	29.25	-3	8,066	-0.04%
2018/10/23	21	29.51	71	29.50	29.05	-50	8,025	-0.62%
2018/10/22	20	29.22	13	29.51	29.15	7	7,724	0.09%
2018/10/19	6	28.95	7	29.77	29.05	-1	7,663	-0.01%
2018/10/18	23	28.95	31	29.21	29.60	-8	7,530	-0.11%
2018/10/17	15	28.00	15	28.07	27.70	0	7,206	0.00%
2018/10/16	6	27.68	13	27.86	27.85	-7	7,181	-0.10%
2018/10/15	3	27.50	2	27.78	27.40	1	7,120	0.01%
2018/10/12	6	27.54	5	28.23	28.40	1	7,056	0.01%
2018/10/11	1	27.40	3	27.30	27.05	-2	6,948	-0.03%
2018/10/09	0	0.00	2	28.55	28.50	-2	6,786	-0.03%
2018/10/08	8	28.53	4	28.40	28.55	4	6,735	0.06%
2018/10/05	9	28.22	9	28.03	28.35	0	6,666	0.00%
2018/10/04	6	29.19	1	29.00	28.95	5	6,444	0.08%
2018/10/03	10	29.81	12	29.85	29.80	-2	6,320	-0.03%
2018/10/02	1	29.55	3	29.52	29.50	-2	6,271	-0.03%
2018/10/01	42	30.16	12	30.50	30.25	30	6,159	0.49%
2018/09/28	6	29.93	5	29.61	29.90	1	6,166	0.02%
2018/09/27	3	28.72	17	28.76	29.00	-14	6,027	-0.23%
2018/09/26	13	28.49	18	27.97	28.55	-5	5,961	-0.08%
2018/09/25	0	0.00	18	27.91	28.05	-18	5,714	-0.32%
2018/09/21	3	27.00	11	26.85	26.95	-8	5,414	-0.15%
2018/09/20	5	26.50	33	26.40	26.50	-28	5,337	-0.52%
2018/09/19	11	26.12	0	0.00	26.15	11	5,234	0.21%
2018/09/18	5	26.10	12	26.09	26.10	-7	5,183	-0.14%
2018/09/14	10	25.70	0	0.00	25.70	10	5,095	0.20%
2018/09/13	0	0.00	2	25.88	25.85	-2	5,079	-0.04%
2018/09/12	0	0.00	27	25.65	25.75	-27	5,054	-0.53%
2018/09/10	31	25.43	1	25.55	25.50	30	4,982	0.60%
2018/09/07	1	25.50	0	0.00	25.55	1	4,997	0.02%
2018/09/06	3	25.68	0	0.00	25.75	3	4,944	0.06%
2018/09/05	1	25.90	0	0.00	25.90	1	4,864	0.02%
2018/09/04	2	25.80	0	0.00	25.90	2	4,826	0.04%
2018/09/03	1	25.70	1	25.70	25.70	0	4,797	0.00%
2018/08/31	0	0.00	20	25.80	25.90	-20	4,769	-0.42%
2018/08/30	7	25.70	1	25.70	25.65	6	4,694	0.13%
2018/08/29	2	25.88	4	25.85	25.85	-2	4,663	-0.04%
2018/08/28	30	26.00	1	26.00	26.00	29	4,641	0.62%
2018/08/24	2	26.00	1	26.00	26.15	1	4,600	0.02%
2018/08/23	5	26.04	0	0.00	26.10	5	4,819	0.10%
2018/08/22	1	26.00	3	25.97	26.00	-2	4,732	-0.04%
2018/08/21	5	25.35	2	25.30	25.50	3	4,563	0.07%
2018/08/20	1	25.15	0	0.00	25.20	1	4,507	0.02%
2018/08/17	0	0.00	27	25.20	25.15	-27	4,531	-0.60%
2018/08/16	2	25.00	2	24.95	25.00	0	4,539	0.00%
2018/08/15	0	0.00	1	25.25	25.20	-1	4,524	-0.02%
2018/08/14	4	25.25	0	0.00	25.25	4	4,492	0.09%
2018/08/13	0	0.00	77	25.25	25.10	-77	4,479	-1.72%
2018/08/10	1	25.25	5	25.05	25.25	-4	4,372	-0.09%
2018/08/09	0	0.00	30	24.95	25.00	-30	4,318	-0.69%
2018/08/08	0	0.00	31	24.93	25.05	-31	4,309	-0.72%
2018/08/07	0	0.00	5	24.60	24.60	-5	4,316	-0.12%
2018/08/06	4	24.60	1.1	24.78	24.60	2.9	4,374	0.07%
2018/08/03	0	0.00	1	24.55	24.70	-1	4,394	-0.02%
2018/08/02	0	0.00	2.2	24.70	24.65	-2.2	4,364	-0.05%
2018/08/01	6	24.64	0	0.00	24.60	6	4,348	0.14%
2018/07/31	24	24.59	2	24.60	24.85	22	4,281	0.51%
2018/07/30	51	25.05	7	25.06	25.10	44	4,176	1.05%
2018/07/27	0	0.00	3	25.00	25.00	-3	4,077	-0.07%
2018/07/25	20	25.00	1	25.00	25.05	19	4,044	0.47%
2018/07/23	0	0.00	8	25.10	25.10	-8	4,031	-0.20%
2018/07/20	0.3	25.05	0	0.00	25.15	0.3	4,010	0.01%
2018/07/19	12	25.06	1	25.10	25.05	11	3,958	0.28%
2018/07/17	0	0.00	4	25.00	25.15	-4	3,878	-0.10%
2018/07/16	2	24.75	1	24.80	24.80	1	3,760	0.03%
2018/07/11	0	0.00	1	24.30	24.30	-1	3,710	-0.03%
2018/07/10	0	0.00	1	24.40	24.45	-1	3,628	-0.03%
2018/07/09	0	0.00	2	24.35	24.35	-2	3,557	-0.06%
2018/07/05	1	24.25	27	24.18	24.30	-26	3,275	-0.79%
2018/07/04	2	24.05	2	24.00	24.05	0	3,025	0.00%
2018/06/29	0	0.00	2	23.80	23.90	-2	2,896	-0.07%
2018/06/28	0	0.00	5	23.50	23.70	-5	2,828	-0.18%
2018/06/27	5	23.35	0	0.00	23.40	5	2,816	0.18%
2018/06/22	0	0.00	1	23.45	23.50	-1	2,797	-0.04%
2018/06/21	5	23.40	5	23.55	23.60	0	2,792	0.00%
2018/06/20	1	23.40	5	23.70	23.70	-4	2,800	-0.14%
2018/06/19	1	23.60	0	0.00	23.40	1	2,793	0.04%
2018/06/14	5	23.40	1	23.30	23.30	4	2,694	0.15%
2018/06/07	0	0.00	1	23.75	23.85	-1	2,755	-0.04%
2018/06/06	0	0.00	1	23.75	23.85	-1	2,759	-0.04%
2018/06/05	1	23.75	0	0.00	23.80	1	2,758	0.04%
2018/06/04	5	23.65	5	23.85	23.90	0	2,749	0.00%
2018/06/01	8	23.27	10	23.35	23.55	-2	2,739	-0.07%
2018/05/31	5	23.15	5	23.65	23.15	0	2,696	0.00%
2018/05/30	5	23.45	1	23.70	23.50	4	2,387	0.17%
2018/05/28	0	0.00	5	23.95	23.95	-5	2,352	-0.21%
2018/05/25	0.6	23.95	1	23.80	23.95	-0.4	2,352	-0.02%
2018/05/24	0.5	23.90	0.4	23.90	23.95	0.1	2,299	0.00%
2018/05/23	0	0.00	2	23.75	23.75	-2	2,277	-0.09%
2018/05/22	0	0.00	2	23.80	23.70	-2	2,266	-0.09%
2018/05/21	0	0.00	5	23.70	23.80	-5	2,281	-0.22%
2018/05/18	0.5	23.50	4	23.55	23.50	-3.5	2,279	-0.15%
2018/05/17	5	23.40	10	23.45	23.40	-5	2,309	-0.22%
2018/05/15	1	23.55	100	23.50	23.40	-99	2,352	-4.21%
2018/05/14	10	23.10	20.8	23.22	23.35	-10.8	2,391	-0.45%
2018/05/11	0	0.00	1	22.75	22.85	-1	2,335	-0.04%
2018/05/08	0	0.00	0.6	22.40	22.35	-0.6	2,305	-0.02%
2018/05/02	0	0.00	2	22.85	22.85	-2	2,357	-0.08%
2018/04/27	0	0.00	1	22.70	22.70	-1	2,323	-0.04%
2018/04/26	5	22.50	0	0.00	22.50	5	2,311	0.22%
2018/04/25	2	22.50	0	0.00	22.60	2	2,311	0.09%
2018/04/24	0	0.00	1	22.60	22.55	-1	2,338	-0.04%
2018/04/23	5	22.85	0	0.00	22.70	5	2,366	0.21%
2018/04/20	5	23.00	6	23.00	23.05	-1	2,366	-0.04%
2018/04/19	0	0.00	13	23.14	23.10	-13	2,375	-0.55%
2018/04/18	17	23.01	5	23.05	23.00	12	2,395	0.50%
2018/04/17	0	0.00	114	23.16	23.20	-114	2,387	-4.77%	大賣/鉅額交易
2018/04/13	2	22.85	0	0.00	22.85	2	2,343	0.09%
2018/04/12	200	22.70	0	0.00	22.85	200	2,341	8.54%	大買/鉅額交易
2018/04/10	0	0.00	0.8	22.55	22.55	-0.8	2,338	-0.03%
2018/04/03	10	22.35	1	22.40	22.45	9	2,368	0.38%
2018/04/02	2	22.40	3	22.45	22.40	-1	2,376	-0.04%
2018/03/31	0	0.00	1	22.40	22.40	-1	2,405	-0.04%
2018/03/30	0	0.00	6	22.53	22.60	-6	2,416	-0.25%
2018/03/29	25	22.36	0	0.00	22.30	25	2,405	1.04%
2018/03/27	0	0.00	4	22.60	22.55	-4	2,382	-0.17%
2018/03/26	4	22.45	0	0.00	22.60	4	2,378	0.17%
2018/03/23	1	22.45	15	22.50	22.45	-14	2,363	-0.59%
2018/03/22	1	22.75	0	0.00	22.75	1	2,341	0.04%
2018/03/21	3	22.82	3	22.72	22.80	0	2,334	0.00%
2018/03/20	0	0.00	3	22.75	22.80	-3	2,370	-0.13%
2018/03/15	11	22.80	0	0.00	22.75	11	2,348	0.47%
2018/03/14	3	22.83	0	0.00	22.80	3	2,361	0.13%
2018/03/13	0	0.00	18	22.60	22.75	-18	2,364	-0.76%
2018/03/12	0	0.00	2	22.50	22.60	-2	2,365	-0.08%
2018/03/06	0	0.00	10	22.40	22.25	-10	2,385	-0.42%
2018/02/26	5	22.75	5	22.85	22.65	0	2,444	0.00%
2018/02/22	8	22.80	0	0.00	22.70	8	2,508	0.32%
2018/02/21	0	0.00	22	22.35	22.65	-22	2,568	-0.86%
2018/02/12	18	21.85	10	21.85	21.85	8	2,607	0.31%
2018/02/09	9	21.76	50	21.55	21.85	-41	2,588	-1.58%
2018/02/08	5	22.35	0	0.00	22.30	5	2,595	0.19%
2018/02/07	28	22.56	0	0.00	22.35	28	2,598	1.08%
2018/02/06	4	22.43	0	0.00	22.35	4	2,537	0.16%
2018/02/05	8	23.27	5	23.35	23.30	3	2,425	0.12%
2018/02/02	5	23.55	0	0.00	23.55	5	2,438	0.21%
2018/02/01	5	23.75	0	0.00	23.75	5	2,450	0.20%
2018/01/31	5	23.70	7	23.78	23.85	-2	2,504	-0.08%
2018/01/30	2	23.75	42	23.70	23.65	-40	2,499	-1.60%
2018/01/29	10	23.85	10	23.95	23.85	0	2,496	0.00%
2018/01/24	0	0.00	1	23.75	23.85	-1	2,464	-0.04%
2018/01/23	0	0.00	1	23.75	23.85	-1	2,466	-0.04%
2018/01/22	3	23.75	0	0.00	23.80	3	2,478	0.12%
2018/01/19	14	23.83	0	0.00	23.85	14	2,480	0.56%
2018/01/18	7	24.03	38	23.97	23.95	-31	2,466	-1.26%
2018/01/17	14	23.82	14	23.96	24.00	0	2,446	0.00%
2018/01/16	0	0.00	10	23.70	23.80	-10	2,557	-0.39%
2018/01/15	1	23.80	1	23.80	23.80	0	2,548	0.00%
2018/01/12	3	23.75	5	23.83	23.75	-2	2,540	-0.08%
2018/01/11	0	0.00	1	23.80	23.70	-1	2,519	-0.04%
2018/01/10	0	0.00	10	23.75	23.80	-10	2,517	-0.40%
2018/01/09	1	23.60	1	23.60	23.70	0	2,511	0.00%
2018/01/08	5	23.60	16	23.65	23.60	-11	2,558	-0.43%
2018/01/05	10	23.58	16	23.57	23.65	-6	2,586	-0.23%
2018/01/04	0	0.00	5	23.75	23.70	-5	2,605	-0.19%
2018/01/03	6	23.73	1	23.70	23.70	5	2,689	0.19%
2018/01/02	1	23.75	23	23.67	23.65	-22	2,722	-0.81%