台灣高鐵 (2633)-永豐金-竹北券商分點個股進出

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
30.05
漲跌
▲0.15
漲幅
+0.50%
成交量
3,145張
產業
上市航運類股
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－永豐金-竹北券商分點個股進出

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

永豐金-竹北券商分點個股進出
永豐金-竹北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
2024/05/02	2	30.10	1	30.00	30.05	1	3,534	0.03%
2024/04/30	0	0.00	1	30.00	29.90	-1	3,506	-0.03%
2024/04/26	1	29.75	0	0.00	29.95	1	3,451	0.03%
2024/04/25	40	29.75	0	0.00	29.75	40	3,445	1.16%
2024/04/24	40	29.85	0	0.00	29.85	40	3,461	1.16%
2024/04/23	62	29.92	0	0.00	29.75	62	3,548	1.75%
2024/04/22	40	29.73	10	29.60	29.95	30	3,554	0.84%
2024/04/19	55.2	29.42	10	29.40	29.30	45.2	3,489	1.30%
2024/04/18	5	29.60	0	0.00	29.60	5	3,378	0.15%
2024/04/17	20.1	29.55	0	0.00	29.60	20.1	3,350	0.60%
2024/04/16	91	29.77	0	0.00	29.55	91	3,313	2.75%
2024/04/15	10	30.03	0	0.00	30.00	10	3,219	0.31%
2024/04/12	0.1	30.05	0	0.00	30.15	0.1	3,206	0.00%
2024/04/11	10	30.05	0	0.00	30.15	10	3,224	0.31%
2024/04/10	5	30.10	0	0.00	30.15	5	3,216	0.16%
2024/04/09	5	30.10	0	0.00	30.10	5	3,224	0.16%
2024/04/08	2	30.05	2	30.05	30.10	0	3,219	0.00%
2024/04/03	0.2	30.00	0	0.00	29.95	0.2	3,240	0.00%
2024/03/28	0	0.00	1	30.15	30.15	-1	3,256	-0.03%
2024/03/27	5	30.00	0.6	30.04	30.00	4.4	3,220	0.14%
2024/03/25	11	30.20	0	0.00	30.10	11	3,182	0.35%
2024/03/22	5	29.95	0	0.00	29.95	5	3,154	0.16%
2024/03/19	1.1	29.90	5	29.85	29.80	-3.9	3,187	-0.12%
2024/03/18	22	30.10	1	30.25	30.25	21	3,123	0.67%
2024/03/15	0.2	29.85	2	29.95	30.35	-1.9	3,112	-0.06%
2024/03/14	0.1	29.95	0	0.00	30.10	0.1	2,930	0.00%
2024/03/13	0	0.00	1	30.10	30.15	-1	2,907	-0.03%
2024/03/12	1	29.95	0	0.00	30.05	1	2,842	0.04%
2024/03/08	1	29.85	0	0.00	29.90	1	2,815	0.04%
2024/03/06	0	0.00	1	29.70	29.70	-1	2,766	-0.04%
2024/03/05	0	29.80	4	29.75	29.70	-4	2,826	-0.14%
2024/03/01	2	29.90	0	0.00	29.90	2	2,870	0.07%
2024/02/27	3	29.43	3	29.40	29.50	0	2,689	0.00%
2024/02/26	2	29.55	1	29.45	29.50	1	2,685	0.04%
2024/02/21	0	0.00	2	29.55	29.45	-2	2,677	-0.07%
2024/02/20	2	29.35	2	29.35	29.35	0	2,686	0.00%
2024/02/19	0	0.00	2.2	29.50	29.50	-2.2	2,694	-0.08%
2024/02/16	0.1	29.40	0	0.00	29.45	0.1	2,726	0.00%
2024/02/15	18	29.49	0	0.00	29.35	18	2,717	0.66%
2024/02/05	10	29.70	0	0.00	29.75	10	2,630	0.38%
2024/01/29	2	29.78	0	0.00	29.80	2	2,681	0.07%
2024/01/25	1.1	29.61	0	0.00	29.60	1.1	2,710	0.04%
2024/01/24	0.2	29.80	0	0.00	29.75	0.2	2,697	0.01%
2024/01/22	3.2	29.50	0	0.00	29.70	3.2	2,807	0.11%
2024/01/19	3	29.43	4	29.61	29.70	-1	2,868	-0.03%
2024/01/18	3.3	29.49	0	0.00	29.35	3.3	2,973	0.11%
2024/01/17	10.2	29.40	0	0.00	29.30	10.2	2,977	0.34%
2024/01/16	5.1	29.90	0	0.00	29.85	5.1	2,909	0.18%
2024/01/15	0	0.00	1	30.25	30.10	-1	2,902	-0.03%
2024/01/11	1	30.00	1	30.05	30.05	0	2,994	0.00%
2024/01/10	3	30.00	0	0.00	30.10	3	3,018	0.10%
2024/01/09	0	0.00	0.2	30.20	30.05	-0.2	3,037	0.00%
2024/01/08	0	30.20	0	0.00	30.20	0	3,053	0.00%
2024/01/05	1	30.00	2	30.03	30.15	-1	3,060	-0.03%
2024/01/03	0.4	30.45	0	0.00	30.40	0.4	3,105	0.01%
2024/01/02	1	30.70	1	30.65	30.80	0	3,088	0.00%
2023/12/27	0	0.00	1	30.50	30.50	-1	3,075	-0.03%
2023/12/26	0	0.00	3	30.45	30.45	-3	3,073	-0.10%
2023/12/21	2	30.20	0	0.00	30.20	2	3,055	0.07%
2023/12/20	0	0.00	2	30.35	30.30	-2	3,053	-0.07%
2023/12/18	1	30.20	0	0.00	30.15	1	3,105	0.03%
2023/12/14	13	30.37	0	0.00	30.40	13	3,068	0.42%
2023/12/13	3	30.37	0	0.00	30.40	3	3,054	0.10%
2023/12/12	0	0.00	17	30.54	30.60	-17	3,255	-0.52%
2023/12/11	1	30.40	4	30.40	30.45	-3	3,327	-0.09%
2023/12/06	0	0.00	10	30.15	30.10	-10	3,347	-0.30%
2023/12/05	0	0.00	1	30.10	30.15	-1	3,348	-0.03%
2023/12/04	7	30.05	0	0.00	30.00	7	3,339	0.21%
2023/11/30	0	30.00	0	0.00	30.10	0	3,435	0.00%
2023/11/29	1	29.90	44	30.07	29.85	-43	3,341	-1.29%
2023/11/22	2	30.20	0.5	30.30	30.35	1.5	3,319	0.04%
2023/11/21	0	0.00	9	30.36	30.40	-9	3,343	-0.27%
2023/11/16	1	30.20	0	0.00	30.30	1	3,254	0.03%
2023/11/10	0	29.95	0	0.00	29.90	0	3,229	0.00%
2023/11/09	1	29.95	0	0.00	29.85	1	3,244	0.03%
2023/11/07	4	30.20	0	30.10	30.25	4	3,267	0.12%
2023/11/06	0	0.00	6	30.18	30.15	-6	3,295	-0.18%
2023/11/03	0	29.90	0	0.00	29.90	0	3,264	0.00%
2023/10/30	2	29.40	0	0.00	29.60	2	3,424	0.06%
2023/10/27	1	29.25	0	0.00	29.25	1	3,355	0.03%
2023/10/26	4	29.30	0	0.00	29.15	4	3,287	0.12%
2023/10/25	0	0.00	24	29.60	29.65	-24	3,193	-0.75%
2023/10/24	4	29.49	0	0.00	29.40	4	3,171	0.13%
2023/10/23	1	29.50	0	0.00	29.50	1	3,143	0.03%
2023/10/18	10	30.20	0	0.00	30.20	10	3,075	0.33%
2023/10/17	0	0.00	1	30.35	30.35	-1	3,067	-0.03%
2023/10/16	0	0.00	1	30.25	30.30	-1	3,084	-0.03%
2023/10/05	1	29.85	0	0.00	29.85	1	3,196	0.03%
2023/10/04	13	29.87	1	29.85	29.85	12	3,229	0.37%
2023/10/02	1	30.30	0	0.00	30.30	1	3,350	0.03%
2023/09/28	10	30.05	0	0.00	29.95	10	3,441	0.29%
2023/09/27	1	29.90	0	0.00	29.90	1	3,463	0.03%
2023/09/26	0.1	30.00	0	0.00	30.10	0.1	3,486	0.00%
2023/09/21	13	29.91	0	0.00	29.85	13	3,596	0.36%
2023/09/19	2	30.30	3	30.35	30.20	-1	3,584	-0.03%
2023/09/18	11	30.87	5	30.75	30.55	6	3,576	0.17%
2023/09/15	4	31.18	2	30.90	30.80	2	3,581	0.06%
2023/09/14	0	0.00	4	30.46	30.55	-4	3,402	-0.12%
2023/09/13	0	0.00	1	30.10	30.25	-1	3,336	-0.03%
2023/09/08	2	29.48	0	0.00	29.45	2	3,406	0.06%
2023/09/07	1	29.55	0	0.00	29.60	1	3,424	0.03%
2023/09/05	5	29.59	0	0.00	29.75	5	3,470	0.15%
2023/09/04	5	29.83	0	0.00	29.80	5	3,419	0.15%
2023/09/01	1	29.90	0	0.00	29.95	1	3,435	0.03%
2023/08/31	8	29.83	0	0.00	29.75	8	3,461	0.23%
2023/08/30	3	29.88	0	0.00	29.90	3	3,408	0.09%
2023/08/21	22	29.51	0	0.00	29.40	22	3,887	0.57%
2023/08/18	0	29.50	4	29.40	29.35	-4	3,930	-0.10%
2023/08/17	2	29.20	0	0.00	29.15	2	4,006	0.05%
2023/08/16	0	29.30	2	29.25	29.15	-2	4,051	-0.05%
2023/08/15	1	29.30	0	0.00	29.20	1	4,134	0.02%
2023/08/14	6	29.29	0	0.00	29.25	6	4,345	0.14%
2023/08/11	2	29.75	0	0.00	29.80	2	4,642	0.04%
2023/08/10	6	29.80	0	0.00	29.70	6	4,863	0.12%
2023/08/09	0	30.05	0	0.00	29.90	0	5,045	0.00%
2023/08/08	1	30.05	0	0.00	29.95	1	5,046	0.02%
2023/08/07	1	29.70	0	0.00	29.90	1	5,030	0.02%
2023/08/04	11.1	29.88	5	29.85	29.80	6.1	5,035	0.12%
2023/08/02	11	30.04	0	0.00	29.95	11	4,979	0.22%
2023/08/01	0.1	30.32	0	0.00	30.20	0.1	4,914	0.00%
2023/07/31	1.1	30.21	0	0.00	30.15	1.1	4,910	0.02%
2023/07/28	5.1	30.30	0	0.00	30.15	5.1	4,931	0.10%
2023/07/27	0	0.00	1	30.30	30.30	-1	4,914	-0.02%
2023/07/25	5	30.10	0	0.00	30.05	5	4,970	0.10%
2023/07/24	0.1	30.20	0	0.00	30.05	0.1	4,952	0.00%
2023/07/20	10	30.50	0	0.00	30.50	10	4,982	0.20%
2023/07/19	3	30.43	0.8	30.30	30.25	2.2	4,985	0.04%
2023/07/18	5	30.10	0	0.00	30.25	5	4,982	0.10%
2023/07/17	1	30.15	0	0.00	30.15	1	4,948	0.02%
2023/07/14	7	30.35	0	0.00	30.25	7	4,967	0.14%
2023/07/13	1	30.60	0	0.00	30.25	1	4,957	0.02%
2023/07/12	7	30.74	1	30.75	30.80	6	4,956	0.12%
2023/07/10	10	31.11	0	0.00	31.20	10	5,036	0.20%
2023/07/07	2	31.20	0	0.00	31.05	2	5,016	0.04%
2023/07/06	21.6	31.81	1	31.70	31.55	20.6	4,966	0.41%
2023/07/05	1	32.20	0	0.00	32.15	1	4,855	0.02%
2023/07/04	1	32.40	30	32.30	32.25	-29	4,854	-0.60%
2023/07/03	3.1	32.20	3	32.25	32.40	0.1	4,858	0.00%
2023/06/30	3	31.97	0	0.00	32.15	3	4,865	0.06%
2023/06/29	6	32.13	0	0.00	32.10	6	4,832	0.12%
2023/06/28	4.1	32.16	45	32.11	32.15	-40.9	4,837	-0.85%
2023/06/27	3.1	32.30	0	0.00	32.25	3.1	4,796	0.06%
2023/06/26	10	32.50	0	0.00	32.35	10	4,801	0.21%
2023/06/20	20	32.35	0	0.00	32.40	20	4,859	0.41%
2023/06/19	0	0.00	2	32.35	32.35	-2	4,868	-0.04%
2023/06/15	30	32.30	0	0.00	32.50	30	4,829	0.62%
2023/06/13	1	32.50	0	0.00	32.60	1	4,904	0.02%
2023/06/12	2.1	32.50	5	32.74	32.50	-2.9	4,936	-0.06%
2023/06/08	0	0.00	10	32.80	32.70	-10	4,955	-0.20%
2023/06/07	0	0.00	1	32.95	33.00	-1	5,038	-0.02%
2023/06/06	0	0.00	2	32.98	33.00	-2	5,064	-0.04%
2023/05/31	1	32.50	0.9	32.65	32.55	0.1	5,290	0.00%
2023/05/26	2.3	32.62	10	32.55	32.60	-7.7	5,127	-0.15%
2023/05/25	1	32.90	0	0.00	32.90	1	5,117	0.02%
2023/05/24	2	33.08	0	0.00	33.20	2	5,080	0.04%
2023/05/23	0	0.00	0.2	33.30	33.30	-0.2	5,021	0.00%
2023/05/22	3	32.90	0	0.00	32.95	3	4,966	0.06%
2023/05/19	10	32.75	2	32.75	32.60	8	4,902	0.16%
2023/05/18	3.5	32.81	6	32.84	32.70	-2.5	4,814	-0.05%
2023/05/17	4	33.23	18	32.83	33.30	-14	4,601	-0.30%
2023/05/16	13.1	32.34	11	32.19	32.25	2.1	4,258	0.05%
2023/05/15	0	0.00	14	31.51	31.80	-14	4,032	-0.35%
2023/05/12	1	30.85	1	30.75	30.90	0	3,819	0.00%
2023/05/11	1	31.05	0	0.00	30.75	1	3,818	0.03%
2023/05/10	2.9	30.85	0	0.00	30.95	2.9	3,817	0.08%
2023/05/09	1	31.10	3	31.13	31.15	-2	3,819	-0.05%
2023/05/08	3	31.18	10	31.20	31.25	-7	3,838	-0.18%
2023/05/05	0	0.00	1	31.20	31.00	-1	3,838	-0.03%
2023/05/04	0	0.00	1	31.10	31.20	-1	3,881	-0.03%
2023/05/02	3	31.05	4	31.08	31.20	-1	3,976	-0.03%
2023/04/25	6	31.03	0	0.00	30.75	6	4,088	0.15%
2023/04/24	1	30.90	11	30.75	30.95	-10	4,096	-0.24%
2023/04/19	10	30.60	0	0.00	30.75	10	4,138	0.24%
2023/04/14	1	30.90	3	30.80	30.90	-2	4,034	-0.05%
2023/04/12	10	30.35	0	0.00	30.50	10	3,876	0.26%
2023/04/06	10	30.20	0	0.00	30.20	10	3,799	0.26%
2023/03/31	10	30.15	1	30.25	30.25	9	3,790	0.24%
2023/03/30	10	30.05	6	30.15	30.15	4	3,775	0.11%
2023/03/29	15	29.98	4	29.98	30.00	11	3,786	0.29%
2023/03/28	15	29.90	0	0.00	29.90	15	3,785	0.40%
2023/03/23	0	0.00	4	29.75	30.00	-4	4,014	-0.10%
2023/03/16	0	0.00	0.9	29.40	29.20	-0.9	4,021	-0.02%
2023/03/15	4	29.51	0	0.00	29.50	4	4,017	0.10%
2023/03/14	2	29.63	0	0.00	29.60	2	3,989	0.05%
2023/03/13	1	29.80	0	0.00	29.95	1	3,978	0.03%
2023/03/10	2	29.95	0	0.00	29.90	2	3,968	0.05%
2023/03/09	1	30.40	4	30.40	30.35	-3	3,903	-0.08%
2023/03/08	2	30.43	4	30.39	30.50	-2	3,970	-0.05%
2023/03/07	2	30.23	3	30.45	30.35	-1	3,919	-0.03%
2023/03/06	6	29.88	7	30.04	30.05	-1	3,871	-0.03%
2023/03/03	1	29.45	5	29.37	29.45	-4	3,761	-0.11%
2023/03/01	0	0.00	0.4	29.44	29.30	-0.4	3,740	-0.01%
2023/02/24	0.3	29.40	7	29.39	29.40	-6.7	3,679	-0.18%
2023/02/21	4	29.20	0	0.00	29.25	4	3,602	0.11%
2023/02/20	0	0.00	3.5	29.16	29.30	-3.5	3,659	-0.09%
2023/02/16	1	29.00	0	0.00	29.00	1	3,748	0.03%
2023/02/15	1	29.00	0	0.00	28.95	1	3,807	0.03%
2023/02/14	1	29.00	0	0.00	29.00	1	3,792	0.03%
2023/02/10	1	28.85	0	0.00	28.90	1	3,810	0.03%
2023/02/03	0	0.00	4	29.30	29.35	-4	3,728	-0.11%
2023/01/31	1	29.00	0	0.00	29.20	1	3,621	0.03%
2023/01/30	1	29.00	11	29.40	29.20	-10	3,560	-0.28%
2023/01/17	1	28.95	13	29.05	29.10	-12	3,464	-0.35%
2023/01/16	0	0.00	1	28.90	28.95	-1	3,432	-0.03%
2023/01/13	0	0.00	1	28.95	28.80	-1	3,434	-0.03%
2023/01/12	4	28.64	0	0.00	28.65	4	3,432	0.12%
2023/01/11	0	0.00	1	29.00	28.90	-1	3,418	-0.03%
2023/01/10	0	0.00	1	29.25	29.30	-1	3,432	-0.03%
2023/01/09	0	0.00	6.1	29.27	29.20	-6.1	3,422	-0.18%
2023/01/06	0	0.00	9	29.02	29.00	-9	3,411	-0.26%
2023/01/04	10	28.85	0	0.00	28.85	10	3,409	0.29%
2022/12/29	4	28.65	1	28.70	28.60	3	3,451	0.09%
2022/12/28	5	28.80	0	0.00	28.95	5	3,455	0.14%
2022/12/27	2.1	29.12	0	0.00	28.95	2.1	3,488	0.06%
2022/12/26	0.1	28.95	6	28.95	29.00	-6	3,491	-0.17%
2022/12/23	2	28.70	0	28.75	28.75	2	3,557	0.06%
2022/12/22	2	28.70	0	0.00	28.90	2	3,591	0.06%
2022/12/21	3	28.68	0	0.00	28.75	3	3,619	0.08%
2022/12/20	6	28.87	0	0.00	28.70	6	3,599	0.17%
2022/12/19	7	28.98	0	0.00	29.05	7	3,608	0.19%
2022/12/16	0	0.00	1	28.90	29.45	-1	3,553	-0.03%
2022/12/15	0	0.00	9	29.09	29.15	-9	3,477	-0.26%
2022/12/14	0	0.00	25	28.91	28.95	-25	3,395	-0.74%
2022/12/13	4	28.39	0	0.00	28.45	4	3,325	0.12%
2022/12/12	0	0.00	3	28.60	28.60	-3	3,296	-0.09%
2022/12/07	5	28.34	0	0.00	28.30	5	3,382	0.15%
2022/12/06	6	28.60	0	0.00	28.30	6	3,387	0.18%
2022/12/05	2	28.65	0	0.00	28.65	2	3,377	0.06%
2022/12/02	7	28.56	0	0.00	28.60	7	3,343	0.21%
2022/12/01	8	28.66	0	0.00	28.65	8	3,334	0.24%
2022/11/30	0	0.00	8	28.70	28.95	-8	3,289	-0.24%
2022/11/29	1	28.10	9	28.33	28.40	-8	3,165	-0.25%
2022/11/28	3	28.12	0	0.00	28.05	3	3,149	0.10%
2022/11/25	0	0.00	11	28.43	28.55	-11	3,126	-0.35%
2022/11/24	2	28.18	7	28.34	28.35	-5	3,110	-0.16%
2022/11/23	1	28.00	0	0.00	28.00	1	3,102	0.03%
2022/11/22	0	0.00	5	28.05	27.95	-5	3,121	-0.16%
2022/11/21	5	27.98	0	0.00	27.90	5	3,138	0.16%
2022/11/18	20	28.06	0	0.00	28.00	20	3,116	0.64%
2022/11/17	3	28.10	0	0.00	28.25	3	3,106	0.10%
2022/11/16	4	28.29	0	0.00	28.20	4	3,105	0.13%
2022/11/15	2	28.48	0	0.00	28.60	2	3,055	0.07%
2022/11/10	1	27.90	0	0.00	27.90	1	2,901	0.03%
2022/11/09	0	0.00	4	28.10	28.20	-4	2,910	-0.14%
2022/11/08	0	0.00	4	28.01	28.05	-4	2,887	-0.14%
2022/11/07	0	0.00	4	27.85	27.95	-4	2,880	-0.14%
2022/11/04	2	27.50	0	0.00	27.80	2	2,881	0.07%
2022/11/03	3	27.60	0	0.00	27.65	3	2,877	0.10%
2022/11/02	0	0.00	1	28.00	27.80	-1	2,888	-0.03%
2022/10/31	0	0.00	3	28.07	28.10	-3	2,932	-0.10%
2022/10/27	0	0.00	1	27.95	27.95	-1	2,952	-0.03%
2022/10/26	0	0.00	10	27.77	27.80	-10	2,983	-0.34%
2022/10/25	11	27.37	0	0.00	27.55	11	2,983	0.37%
2022/10/20	0	0.00	3	27.17	27.40	-3	2,974	-0.10%
2022/10/19	2	27.60	0	0.00	27.55	2	2,947	0.07%
2022/10/18	0	0.00	2	27.95	28.15	-2	2,920	-0.07%
2022/10/17	1	27.55	0	0.00	27.35	1	2,884	0.03%
2022/10/14	10	27.80	0	0.00	27.80	10	2,902	0.34%
2022/10/13	11	27.74	6	27.55	27.60	5	2,913	0.17%
2022/10/11	0.2	28.35	0	0.00	28.40	0.2	2,957	0.01%
2022/10/06	0	28.60	0	0.00	28.60	0	3,139	0.00%
2022/10/05	10.1	28.45	0	0.00	28.55	10.1	3,220	0.31%
2022/10/04	26.1	28.44	1	28.50	28.55	25.1	3,260	0.77%
2022/10/03	1	28.55	1	28.25	28.45	0	3,236	0.00%
2022/09/30	0	0.00	4	28.38	28.50	-4	3,311	-0.12%
2022/09/29	3	28.00	5	28.05	28.25	-2	3,301	-0.06%
2022/09/28	0	0.00	3	27.95	28.00	-3	3,310	-0.09%
2022/09/27	4.1	27.91	8	28.18	28.50	-3.9	3,299	-0.12%
2022/09/26	0.1	28.15	21	27.96	27.90	-20.9	3,288	-0.64%
2022/09/23	2	28.35	8	28.51	28.35	-6	3,270	-0.18%
2022/09/22	3	28.47	0	0.00	28.50	3	3,303	0.09%
2022/09/21	8	28.61	3	28.95	28.80	5	3,324	0.15%
2022/09/20	0	0.00	10	28.73	28.95	-10	3,301	-0.30%
2022/09/19	9	28.66	1	28.85	28.60	8	3,307	0.24%
2022/09/16	3	28.60	4	28.65	29.15	-1	3,333	-0.03%
2022/09/15	5	28.81	0	0.00	28.75	5	3,241	0.15%
2022/09/13	0	0.00	2	29.15	29.20	-2	3,195	-0.06%
2022/09/12	0	0.00	2	28.85	29.00	-2	3,165	-0.06%
2022/09/08	0	0.00	4	28.45	28.60	-4	3,217	-0.12%
2022/09/07	10	28.20	0.6	28.38	28.45	9.4	3,213	0.29%
2022/09/05	5	28.46	0	0.00	28.40	5	3,210	0.16%
2022/09/02	10	28.50	0	0.00	28.50	10	3,238	0.31%
2022/09/01	3	28.62	1	28.65	28.70	2	3,230	0.06%
2022/08/31	0	0.00	4	29.08	29.20	-4	3,233	-0.12%
2022/08/30	4	28.55	10	28.70	28.85	-6	3,229	-0.19%
2022/08/29	2	28.60	10	28.55	28.55	-8	3,227	-0.25%
2022/08/26	1	28.70	8	28.91	28.95	-7	3,219	-0.22%
2022/08/24	2	28.80	0	0.00	28.85	2	3,221	0.06%
2022/08/19	4	29.01	11	29.05	29.20	-7	3,485	-0.20%
2022/08/17	3	28.90	25	28.95	28.85	-22	3,523	-0.62%
2022/08/16	5	28.95	0	0.00	28.95	5	3,534	0.14%
2022/08/15	0	0.00	0.3	29.00	28.90	-0.3	3,592	-0.01%
2022/08/12	1	28.80	0	0.00	28.85	1	3,616	0.03%
2022/08/10	4	28.79	0	0.00	28.70	4	3,682	0.11%
2022/08/09	0	0.00	0.3	29.02	29.05	-0.3	3,716	-0.01%
2022/08/05	0.2	28.86	2.2	28.86	28.90	-2	3,775	-0.05%
2022/08/04	0.1	28.48	0	0.00	28.45	0.1	3,853	0.00%
2022/08/03	1	28.75	0	0.00	28.70	1	3,867	0.03%
2022/08/02	0	28.75	5	29.05	28.95	-5	3,908	-0.13%
2022/08/01	2.1	29.05	1	29.00	29.00	1.1	3,926	0.03%
2022/07/28	0	0.00	1	29.10	29.15	-1	3,950	-0.03%
2022/07/27	0	0.00	3.5	29.24	29.25	-3.5	3,948	-0.09%
2022/07/20	0	29.15	0	0.00	29.00	0	4,029	0.00%
2022/07/18	0	0.00	1	29.10	29.45	-1	3,999	-0.03%
2022/07/15	0	0.00	15.1	29.15	29.30	-15.1	3,957	-0.38%
2022/07/14	20	29.56	2	28.98	29.30	18	3,930	0.46%
2022/07/13	0	0.00	8	28.88	28.90	-8	3,759	-0.21%
2022/07/12	0	0.00	3	28.57	28.65	-3	3,668	-0.08%
2022/07/08	0	0.00	0	28.30	28.60	0	3,620	0.00%
2022/07/07	0	0.00	3.1	27.96	28.10	-3.1	3,567	-0.09%
2022/07/06	0	27.60	0	0.00	27.65	0	3,530	0.00%
2022/07/01	1	27.75	0	0.00	27.55	1	3,549	0.03%
2022/06/28	1	27.90	0	0.00	28.15	1	3,489	0.03%
2022/06/23	0.1	27.50	0	0.00	27.50	0.1	3,434	0.00%
2022/06/22	0	0.00	0	27.75	27.70	0	3,415	0.00%
2022/06/20	2.2	27.32	16	27.39	27.35	-13.8	3,416	-0.40%
2022/06/17	0	27.40	0	0.00	27.75	0	3,406	0.00%
2022/06/16	1	27.95	0	0.00	27.70	1	3,369	0.03%
2022/06/14	0	0.00	31	27.35	27.50	-31	3,504	-0.88%
2022/06/13	0.1	27.55	0	0.00	27.50	0.1	3,501	0.00%
2022/06/08	1.1	27.85	0	0.00	27.80	1.1	3,466	0.03%
2022/06/07	4	27.93	0	28.00	27.90	4	3,443	0.12%
2022/05/31	10	27.70	0	0.00	27.70	10	3,647	0.27%
2022/05/27	0	0.00	2	28.15	28.15	-2	3,498	-0.06%
2022/05/26	3	27.85	5	27.90	27.75	-2	3,500	-0.06%
2022/05/24	0.1	27.85	0	0.00	27.75	0.1	3,611	0.00%
2022/05/18	0	0.00	8	27.34	27.60	-8	3,605	-0.22%
2022/05/17	0	0.00	5	27.27	27.15	-5	3,719	-0.13%
2022/05/16	0.2	26.95	0	0.00	27.10	0.2	3,691	0.01%
2022/05/13	10	26.45	0	0.00	26.75	10	3,681	0.27%
2022/05/12	7.1	26.48	16	26.36	26.30	-8.9	3,646	-0.24%
2022/05/11	12.1	26.95	0	0.00	26.95	12.1	3,534	0.34%
2022/05/10	0.1	27.35	0	0.00	27.15	0.1	3,508	0.00%
2022/05/09	2.3	27.38	1	27.30	27.25	1.3	3,507	0.04%
2022/05/06	2.1	27.71	0	0.00	27.70	2.1	3,499	0.06%
2022/05/04	0.1	28.05	0	0.00	27.95	0.1	3,547	0.00%
2022/05/03	5	27.85	0	0.00	27.85	5	3,652	0.14%
2022/04/29	18	28.00	5	28.05	28.00	13	3,684	0.35%
2022/04/28	0.1	28.10	0	0.00	28.05	0.1	3,737	0.00%
2022/04/27	20.1	28.05	1	28.00	28.00	19.1	3,740	0.51%
2022/04/26	1	28.25	0	0.00	28.25	1	3,831	0.03%
2022/04/25	1.1	28.16	0	0.00	28.20	1.1	3,857	0.03%
2022/04/21	1	28.35	0	0.00	28.45	1	3,843	0.03%
2022/04/20	0	0.00	5	28.40	28.55	-5	3,846	-0.13%
2022/04/19	0.1	28.40	0	0.00	28.30	0.1	3,828	0.00%
2022/04/18	3.1	28.27	0	0.00	28.20	3.1	3,836	0.08%
2022/04/15	2.3	28.47	0	0.00	28.40	2.3	3,838	0.06%
2022/04/13	5.1	28.35	5	28.62	28.65	0.1	3,838	0.00%
2022/04/12	8	28.20	1	28.25	28.35	7	3,810	0.18%
2022/04/11	20.3	28.35	0	0.00	28.30	20.3	3,797	0.53%
2022/04/08	2	28.48	0	0.00	28.40	2	3,767	0.05%
2022/04/07	5	28.60	0	0.00	28.45	5	3,739	0.13%
2022/04/01	1.1	28.70	0	0.00	28.65	1.1	3,728	0.03%
2022/03/30	1	28.95	0	0.00	29.10	1	3,725	0.03%
2022/03/29	0.1	28.85	0	0.00	28.90	0.1	3,695	0.00%
2022/03/24	2.2	29.03	0	0.00	29.00	2.2	3,703	0.06%
2022/03/23	2	29.10	10	29.15	29.20	-8	3,802	-0.21%
2022/03/22	0	0.00	25	29.12	29.20	-25	3,850	-0.65%
2022/03/21	3	29.03	5	29.00	29.10	-2	3,894	-0.05%
2022/03/18	0	0.00	19	29.13	29.65	-19	3,911	-0.49%
2022/03/16	0	0.00	4	28.50	28.45	-4	3,859	-0.10%
2022/03/15	11	28.38	0	0.00	28.45	11	3,883	0.28%
2022/03/11	1	28.40	0	0.00	28.40	1	3,919	0.03%
2022/03/10	15	28.65	0	0.00	28.65	15	3,951	0.38%
2022/03/09	3	28.35	0	0.00	28.20	3	3,972	0.08%
2022/03/08	6	28.12	0	0.00	28.05	6	4,013	0.15%
2022/03/07	10	28.58	0	0.00	28.50	10	3,964	0.25%
2022/03/04	2	29.25	0	0.00	29.20	2	4,107	0.05%
2022/03/03	7	29.21	0	0.00	29.35	7	4,174	0.17%
2022/03/02	0.2	29.45	2	29.45	29.55	-1.8	4,289	-0.04%
2022/03/01	0	0.00	2	29.50	29.50	-2	4,511	-0.04%
2022/02/25	0.2	29.10	0	0.00	29.55	0.2	4,548	0.00%
2022/02/24	4	29.09	3	29.00	29.00	1	4,470	0.02%
2022/02/23	2	29.20	1	29.25	29.15	1	4,498	0.02%
2022/02/22	3	29.02	3	29.00	29.20	0	4,574	0.00%
2022/02/21	10	29.25	1	29.35	29.30	9	4,613	0.20%
2022/02/18	10	29.45	1	29.65	29.45	9	4,726	0.19%
2022/02/17	0.2	29.45	1	29.55	29.50	-0.8	4,710	-0.02%
2022/02/15	1	29.00	1	29.05	29.00	0	4,604	0.00%
2022/02/14	0	0.00	3	28.90	29.00	-3	4,605	-0.07%
2022/02/10	0.2	29.00	3	29.00	29.20	-2.8	4,715	-0.06%
2022/02/09	0.4	28.86	2	28.70	29.15	-1.7	4,741	-0.03%
2022/02/08	4	28.70	0	0.00	28.60	4	4,712	0.08%
2022/02/07	1	28.40	0	0.00	28.40	1	4,703	0.02%
2022/01/26	2	28.40	2	28.38	28.45	0	4,655	0.00%
2022/01/25	8	28.19	6	28.10	28.15	2	4,681	0.04%
2022/01/24	1	28.25	0	0.00	28.45	1	4,593	0.02%
2022/01/21	7	28.58	0	0.00	28.55	7	4,594	0.15%
2022/01/20	0	0.00	16	28.80	28.85	-16	4,513	-0.35%
2022/01/19	5	28.88	0	0.00	28.80	5	4,486	0.11%
2022/01/18	0	0.00	2	29.10	29.15	-2	4,364	-0.05%
2022/01/17	1	29.10	0	0.00	29.10	1	4,323	0.02%
2022/01/13	0	0.00	20	29.40	29.45	-20	4,297	-0.47%
2022/01/11	1	29.25	0	0.00	29.35	1	4,340	0.02%
2022/01/10	0	0.00	2	29.25	29.20	-2	4,374	-0.05%
2022/01/06	0	0.00	3	29.35	29.40	-3	4,408	-0.07%
2022/01/05	1	29.50	0	0.00	29.30	1	4,417	0.02%
2022/01/04	3	29.30	3	29.25	29.35	0	4,457	0.00%
2022/01/03	1	29.30	0	0.00	29.40	1	4,446	0.02%
2021/12/29	0	0.00	2	29.60	29.60	-2	4,509	-0.04%
2021/12/23	0	0.00	3	29.35	29.35	-3	4,633	-0.06%
2021/12/21	20	29.25	0	0.00	29.35	20	4,661	0.43%
2021/12/17	2	29.20	3	29.53	29.15	-1	4,654	-0.02%
2021/12/16	9.1	29.32	20	29.38	29.45	-10.9	4,569	-0.24%
2021/12/15	1	29.20	5	29.25	29.15	-4	4,654	-0.09%
2021/12/14	6	29.30	2	29.35	29.30	4	4,733	0.08%
2021/12/13	3	29.50	0	0.00	29.50	3	4,694	0.06%
2021/12/10	0	0.00	1	29.75	29.75	-1	4,656	-0.02%
2021/12/09	2	29.85	10	29.85	29.90	-8	4,645	-0.17%
2021/12/08	0	0.00	3	29.70	29.75	-3	4,602	-0.07%
2021/12/07	1	29.50	2	29.50	29.65	-1	4,572	-0.02%
2021/11/30	0	0.00	5	30.10	29.65	-5	4,428	-0.11%
2021/11/29	14.2	29.53	6	29.70	29.50	8.2	4,170	0.20%
2021/11/26	6	30.33	6	30.23	30.05	0	4,078	0.00%
2021/11/25	2	30.15	3	30.18	30.60	-1	3,994	-0.03%
2021/11/24	1.2	29.93	1	29.95	29.95	0.2	3,739	0.01%
2021/11/23	3	29.68	1	29.80	29.60	2	3,665	0.05%
2021/11/22	3	29.62	13	29.65	29.70	-10	3,635	-0.28%
2021/11/19	18.3	29.55	10	29.65	29.40	8.3	3,579	0.23%
2021/11/18	8	29.26	0	0.00	29.35	8	3,531	0.23%
2021/11/17	5	29.13	10	29.20	29.20	-5	3,482	-0.14%
2021/11/16	0	0.00	10	29.15	29.15	-10	3,409	-0.29%
2021/11/15	0	0.00	20	29.15	29.15	-20	3,440	-0.58%
2021/11/11	6	29.20	0	0.00	29.20	6	3,512	0.17%
2021/11/10	0	0.00	10	29.25	29.25	-10	3,582	-0.28%
2021/11/09	0	0.00	15	29.27	29.35	-15	3,603	-0.42%
2021/11/08	0	0.00	1	29.05	29.15	-1	3,517	-0.03%
2021/11/03	0.3	29.20	0	0.00	29.00	0.3	3,500	0.01%
2021/11/01	0	0.00	9	29.15	29.00	-9	3,435	-0.26%
2021/10/29	4	28.90	6	29.00	29.05	-2	3,419	-0.06%
2021/10/28	1	29.05	0	0.00	29.05	1	3,380	0.03%
2021/10/22	0	0.00	1	29.30	29.30	-1	3,456	-0.03%
2021/10/21	0	0.00	1	29.35	29.35	-1	3,498	-0.03%
2021/10/19	2	29.38	1	29.50	29.35	1	3,699	0.03%
2021/10/18	0	0.00	1	29.55	29.30	-1	3,686	-0.03%
2021/10/15	0.1	29.40	0	0.00	29.35	0.1	3,676	0.00%
2021/10/14	3.1	28.95	0	0.00	28.85	3.1	3,685	0.08%
2021/10/13	2	28.93	0	0.00	28.85	2	3,701	0.05%
2021/10/12	1	28.85	0	0.00	28.85	1	3,718	0.03%
2021/10/08	1	29.10	1	29.20	29.10	0	3,685	0.00%
2021/10/07	1	29.05	1	29.25	29.15	0	3,704	0.00%
2021/10/06	5	28.93	0	0.00	28.85	5	3,682	0.14%
2021/10/05	3	28.95	1	29.00	29.00	2	3,641	0.05%
2021/10/04	2.1	28.96	0	0.00	29.00	2.1	3,646	0.06%
2021/10/01	1	29.25	0	0.00	29.20	1	3,611	0.03%
2021/09/29	5	29.50	0	0.00	29.60	5	3,609	0.14%
2021/09/28	1	29.85	0	0.00	29.90	1	3,602	0.03%
2021/09/23	0	0.00	1	29.70	29.85	-1	3,657	-0.03%
2021/09/22	8	29.09	4	29.65	29.35	4	3,673	0.11%
2021/09/17	0	0.00	2	30.03	29.20	-2	3,572	-0.06%
2021/09/16	0	0.00	2	29.88	29.95	-2	3,480	-0.06%
2021/09/13	0.2	29.70	0	0.00	29.70	0.2	3,596	0.01%
2021/09/10	1	29.50	0	0.00	29.75	1	3,691	0.03%
2021/09/09	4	29.46	0	0.00	29.40	4	3,982	0.10%
2021/09/08	1	29.45	5	29.51	29.65	-4	4,007	-0.10%
2021/09/07	6	29.65	0	0.00	29.75	6	4,009	0.15%
2021/09/06	1	29.90	0	0.00	29.90	1	4,020	0.02%
2021/09/03	1	30.00	3.2	30.05	30.05	-2.2	4,038	-0.05%
2021/09/02	0	0.00	1	30.05	29.85	-1	4,057	-0.02%
2021/09/01	0	0.00	5	30.12	30.15	-5	4,071	-0.12%
2021/08/31	1.2	30.08	0	0.00	30.20	1.2	4,111	0.03%
2021/08/30	6	29.85	0	0.00	30.00	6	4,102	0.15%
2021/08/27	0	0.00	5	29.92	29.90	-5	4,114	-0.12%
2021/08/26	5	29.60	2	29.70	29.90	3	4,147	0.07%
2021/08/25	0	0.00	1	29.85	30.00	-1	4,210	-0.02%
2021/08/24	1	29.75	4	29.70	29.80	-3	4,251	-0.07%
2021/08/23	1	29.30	2	29.30	29.40	-1	4,287	-0.02%
2021/08/20	4	28.85	4.5	28.96	28.80	-0.5	4,336	-0.01%
2021/08/19	14	28.90	10	28.90	29.05	4	4,446	0.09%
2021/08/18	11.2	28.85	8.5	29.11	29.30	2.7	4,412	0.06%
2021/08/17	12	29.13	0	0.00	29.10	12	4,386	0.27%
2021/08/16	2	29.25	3	29.27	29.10	-1	4,374	-0.02%
2021/08/13	0	0.00	1	29.90	30.00	-1	4,365	-0.02%
2021/08/12	2	29.95	0	0.00	29.90	2	4,375	0.05%
2021/08/11	8	29.90	0	0.00	29.95	8	4,420	0.18%
2021/08/10	3	30.02	0	0.00	29.95	3	4,522	0.07%
2021/08/06	0	0.00	3	30.28	30.25	-3	4,778	-0.06%
2021/08/05	0	0.00	1	30.35	30.45	-1	4,968	-0.02%
2021/08/04	1	30.35	0	0.00	30.35	1	5,269	0.02%
2021/08/03	0	0.00	5.4	30.31	30.40	-5.4	5,437	-0.10%
2021/07/29	1	29.95	0	0.00	30.40	1	5,575	0.02%
2021/07/28	14	29.89	1	30.15	29.90	13	5,600	0.23%
2021/07/27	0	0.00	1	30.25	30.15	-1	5,673	-0.02%
2021/07/26	5	30.45	0	0.00	30.55	5	5,761	0.09%
2021/07/23	1	30.85	6	30.65	30.90	-5	5,757	-0.09%
2021/07/22	0	0.00	3	30.02	30.10	-3	5,656	-0.05%
2021/07/21	1	29.95	1	30.05	29.85	0	5,693	0.00%
2021/07/20	7	29.94	0	0.00	29.95	7	5,753	0.12%
2021/07/19	0.2	30.20	1	30.00	30.15	-0.9	5,792	-0.01%
2021/07/16	2	29.90	0	0.00	29.90	2	5,893	0.03%
2021/07/15	0	0.00	1	29.75	29.85	-1	5,958	-0.02%
2021/07/14	1	29.70	0	0.00	29.70	1	6,122	0.02%
2021/07/13	1	29.75	3	29.75	29.80	-2	6,243	-0.03%
2021/07/09	2	29.75	0	0.00	29.85	2	6,341	0.03%
2021/07/08	2	29.90	0	0.00	29.95	2	6,355	0.03%
2021/07/07	9	29.93	0	0.00	29.90	9	6,382	0.14%
2021/07/06	31	30.08	1.3	30.05	29.95	29.7	6,432	0.46%
2021/07/05	1	29.85	0	0.00	29.95	1	6,447	0.02%
2021/07/02	3	29.75	0	0.00	29.80	3	6,506	0.05%
2021/07/01	5	29.83	3	29.85	29.90	2	6,520	0.03%
2021/06/30	1	29.85	1	29.90	29.90	0	6,573	0.00%
2021/06/29	4	29.70	0	0.00	30.00	4	6,648	0.06%
2021/06/28	2	29.83	0	0.00	30.05	2	6,745	0.03%
2021/06/25	11	30.01	0	0.00	30.05	11	6,797	0.16%
2021/06/24	2	29.90	0	0.00	29.95	2	6,815	0.03%
2021/06/23	0.2	29.90	4	29.91	30.00	-3.8	6,835	-0.06%
2021/06/22	3	29.70	2	29.85	29.70	1	6,812	0.01%
2021/06/21	3	29.35	0	0.00	29.45	3	6,801	0.04%
2021/06/18	10	29.08	0	0.00	29.00	10	6,780	0.15%
2021/06/17	7	29.30	0	0.00	29.40	7	6,589	0.11%
2021/06/16	10	29.70	0	0.00	29.55	10	6,722	0.15%
2021/06/15	4	29.90	0	0.00	29.75	4	6,819	0.06%
2021/06/11	9	29.69	8	29.65	29.65	1	6,886	0.01%
2021/06/10	1	29.40	0	0.00	29.40	1	6,918	0.01%
2021/06/09	3	29.20	0	0.00	29.35	3	6,951	0.04%
2021/06/08	6	29.20	0	0.00	29.15	6	6,975	0.09%
2021/06/07	5	29.35	1	29.35	29.20	4	6,996	0.06%
2021/06/04	1	29.95	0	0.00	30.00	1	6,962	0.01%
2021/06/03	1	30.15	0	0.00	30.15	1	7,030	0.01%
2021/06/02	3	30.15	3	30.07	30.20	0	7,036	0.00%
2021/06/01	1	29.65	0	0.00	29.95	1	7,048	0.01%
2021/05/31	12	29.28	112	29.03	29.45	-100	7,120	-1.40%	大賣/
2021/05/28	2	28.88	8	29.00	28.90	-6	7,173	-0.08%
2021/05/24	3.1	28.10	0	0.00	28.10	3.1	7,517	0.04%
2021/05/21	1.2	28.10	0	0.00	28.10	1.2	7,633	0.02%
2021/05/20	2	28.05	2	28.20	28.15	0	7,651	0.00%
2021/05/19	0	0.00	2	28.30	28.50	-2	7,659	-0.03%
2021/05/18	8	27.80	0	0.00	27.85	8	7,698	0.10%
2021/05/17	45	27.48	30	27.13	27.00	15	7,688	0.20%
2021/05/14	28	28.61	0	0.00	28.85	28	7,554	0.37%
2021/05/13	14	27.73	6	28.15	28.30	8	7,532	0.11%
2021/05/12	42	29.34	16.4	28.78	28.65	25.6	7,417	0.35%
2021/05/11	0	0.00	2	30.30	30.10	-2	7,151	-0.03%
2021/05/10	2	31.20	1	31.20	31.25	1	7,034	0.01%
2021/05/06	2	30.50	0	0.00	30.60	2	7,185	0.03%
2021/05/04	16	30.35	2	30.60	30.35	14	7,239	0.19%
2021/05/03	2	31.10	5	31.06	30.75	-3	7,182	-0.04%
2021/04/29	3	31.37	0.5	31.40	31.45	2.5	7,163	0.03%
2021/04/28	0.5	31.40	3	31.35	31.40	-2.5	7,180	-0.03%
2021/04/27	0.1	31.35	0	0.00	31.35	0.1	7,400	0.00%
2021/04/26	5	31.09	1	31.30	31.35	4	7,451	0.05%
2021/04/22	2.1	31.40	7.1	31.40	31.25	-5	7,521	-0.07%
2021/04/21	2.1	31.52	1.5	31.48	31.35	0.6	7,460	0.01%
2021/04/20	3.5	31.46	10	31.53	31.55	-6.5	7,485	-0.09%
2021/04/19	3	31.20	0	0.00	31.25	3	7,449	0.04%
2021/04/16	1.3	30.76	0	0.00	30.90	1.3	7,421	0.02%
2021/04/15	2.1	30.60	0	0.00	30.60	2.1	7,513	0.03%
2021/04/14	1	30.70	0	0.00	30.65	1	7,534	0.01%
2021/04/12	12	30.79	0	0.00	30.85	12	7,651	0.16%
2021/04/08	13	30.89	0	0.00	31.00	13	7,763	0.17%
2021/04/07	2	30.95	0	0.00	31.00	2	7,769	0.03%
2021/04/06	5	31.02	0	0.00	30.85	5	7,797	0.06%
2021/04/01	2	31.05	0.1	31.20	31.10	1.9	7,933	0.02%
2021/03/31	0.1	31.45	2	31.38	31.45	-1.9	7,876	-0.02%
2021/03/30	2	30.90	22	30.85	31.00	-20	7,810	-0.26%
2021/03/29	0	0.00	2	30.75	30.85	-2	7,880	-0.03%
2021/03/26	0	0.00	1	30.60	30.50	-1	7,962	-0.01%
2021/03/25	1	30.55	8	30.60	30.60	-7	8,025	-0.09%
2021/03/23	1	30.60	0	0.00	30.55	1	8,033	0.01%
2021/03/19	15	30.56	2	30.85	31.20	13	8,107	0.16%
2021/03/18	5.5	30.90	1	30.95	30.80	4.5	8,015	0.06%
2021/03/17	5	30.55	1	30.55	30.50	4	7,980	0.05%
2021/03/16	3	30.65	5	30.60	30.65	-2	8,002	-0.02%
2021/03/15	7	30.68	0	0.00	30.70	7	8,046	0.09%
2021/03/12	8	30.67	0	0.00	30.80	8	8,125	0.10%
2021/03/11	2	30.85	0	0.00	30.85	2	8,197	0.02%
2021/03/09	0	0.00	1	30.80	30.75	-1	8,363	-0.01%
2021/03/08	5	30.80	0	0.00	30.55	5	8,385	0.06%
2021/03/05	0.2	30.60	0	0.00	30.60	0.2	8,433	0.00%
2021/03/04	3	30.52	0	0.00	30.40	3	8,620	0.03%
2021/02/26	25	30.70	0	0.00	30.15	25	8,495	0.29%
2021/02/25	1	30.90	8	30.93	31.00	-7	8,286	-0.08%
2021/02/24	5	30.79	1	30.90	30.65	4	8,213	0.05%
2021/02/23	2	30.60	1	30.30	30.70	1	8,214	0.01%
2021/02/22	2.6	30.13	0	0.00	30.05	2.6	8,151	0.03%
2021/02/19	2	29.80	1	29.80	30.00	1	8,149	0.01%
2021/02/18	0.2	29.95	0	0.00	29.85	0.2	8,177	0.00%
2021/02/17	9	29.74	7	29.64	29.80	2	8,166	0.02%
2021/02/05	1	29.30	0	0.00	29.40	1	8,095	0.01%
2021/02/04	1	29.10	0	0.00	29.20	1	8,069	0.01%
2021/02/03	0	0.00	1	29.20	29.10	-1	8,116	-0.01%
2021/02/01	1	28.80	11	28.75	28.80	-10	8,314	-0.12%
2021/01/29	3	29.03	0	0.00	28.90	3	8,297	0.04%
2021/01/28	2	29.05	0	0.00	29.05	2	8,163	0.02%
2021/01/27	2	29.35	1	29.35	29.25	1	8,114	0.01%
2021/01/26	1	29.10	6	29.05	29.20	-5	8,064	-0.06%
2021/01/25	4	28.85	5	28.95	29.20	-1	7,998	-0.01%
2021/01/22	1	29.15	0	0.00	29.15	1	7,970	0.01%
2021/01/21	1	29.10	12	29.26	29.10	-11	7,896	-0.14%
2021/01/20	9	29.33	0	0.00	29.05	9	7,834	0.11%
2021/01/19	1	29.95	2	30.00	30.00	-1	7,606	-0.01%
2021/01/18	5	30.00	21	30.00	30.05	-16	7,515	-0.21%
2021/01/15	8	30.33	2	30.35	30.30	6	7,417	0.08%
2021/01/13	1	30.50	6	30.50	30.50	-5	7,286	-0.07%
2021/01/12	0	0.00	5	30.58	30.65	-5	7,175	-0.07%
2021/01/08	3	30.52	0	0.00	30.70	3	6,961	0.04%
2021/01/07	0	0.00	1	30.70	30.75	-1	6,847	-0.01%
2021/01/06	14.5	30.49	2	30.63	30.55	12.5	6,764	0.18%
2021/01/05	7	30.75	0	0.00	30.75	7	6,625	0.11%
2021/01/04	6	31.14	1	31.10	31.10	5	6,574	0.08%
2020/12/31	0	0.00	8	31.68	31.70	-8	6,471	-0.12%
2020/12/30	1	31.30	0	31.45	31.40	1	6,357	0.02%
2020/12/29	0	0.00	103	31.30	31.30	-103	6,295	-1.64%	大賣/鉅額交易
2020/12/28	1.5	31.33	7	31.18	31.30	-5.5	6,252	-0.09%
2020/12/25	0	0.00	10	30.83	30.90	-10	6,079	-0.16%
2020/12/23	2	30.30	7	30.41	30.55	-5	6,010	-0.08%
2020/12/22	0	0.00	10	30.75	30.50	-10	5,905	-0.17%
2020/12/21	1	31.20	0	0.00	31.20	1	5,914	0.02%
2020/12/17	2	30.65	0	0.00	30.70	2	5,766	0.03%
2020/12/16	1	30.75	4	30.78	30.70	-3	5,759	-0.05%
2020/12/15	5	30.61	0	0.00	30.40	5	5,726	0.09%
2020/12/14	4	30.85	0	0.00	30.80	4	5,622	0.07%
2020/12/11	1	30.75	0	0.00	30.75	1	5,561	0.02%
2020/12/10	7	30.82	0	0.00	30.80	7	5,481	0.13%
2020/12/09	1	30.90	0	0.00	30.85	1	5,395	0.02%
2020/12/08	5	30.99	0	0.00	30.95	5	5,338	0.09%
2020/12/07	2	31.25	0	0.00	31.25	2	5,214	0.04%
2020/12/04	6	31.70	0	0.00	31.60	6	5,173	0.12%
2020/12/03	10	31.28	8	31.33	31.30	2	5,041	0.04%
2020/12/02	1	31.10	0	0.00	31.05	1	4,954	0.02%
2020/11/30	6	31.19	0	0.00	31.45	6	4,828	0.12%
2020/11/25	0	0.00	1	31.20	31.30	-1	4,576	-0.02%
2020/11/23	2	31.43	0	0.00	31.40	2	4,451	0.04%
2020/11/20	3	31.37	0	0.00	31.40	3	4,370	0.07%
2020/11/18	0	0.00	1	31.60	31.80	-1	4,278	-0.02%
2020/11/17	8	31.54	0	0.00	31.55	8	4,224	0.19%
2020/11/16	12	31.72	0	0.00	31.65	12	4,265	0.28%
2020/11/11	25	31.65	0	0.00	31.70	25	4,260	0.59%
2020/11/10	6	32.18	6	31.83	31.60	0	4,349	0.00%
2020/11/09	3	30.67	0	0.00	30.80	3	4,129	0.07%
2020/11/05	3	30.18	0	0.00	30.20	3	4,152	0.07%
2020/11/04	1	30.30	0	0.00	30.20	1	4,130	0.02%
2020/11/03	0	0.00	1	30.25	30.30	-1	4,264	-0.02%
2020/10/29	1	30.20	0	0.00	30.25	1	4,404	0.02%
2020/10/28	1	30.40	0	0.00	30.50	1	4,456	0.02%
2020/10/27	100	30.75	0	0.00	30.80	100	4,523	2.21%
2020/10/23	2	30.53	0	0.00	30.50	2	4,647	0.04%
2020/10/21	1	30.65	0	0.00	30.55	1	4,761	0.02%
2020/10/20	1	30.55	0	0.00	30.55	1	4,761	0.02%
2020/10/16	1	30.80	0	0.00	30.65	1	4,774	0.02%
2020/10/15	1	30.75	1	30.75	30.75	0	4,772	0.00%
2020/10/14	1	31.25	0	0.00	31.20	1	4,758	0.02%
2020/10/13	6	30.80	0	0.00	30.85	6	4,789	0.13%
2020/10/08	1	31.15	0	0.00	31.25	1	4,958	0.02%
2020/10/07	4	31.48	0	0.00	31.45	4	5,034	0.08%
2020/10/06	1	31.75	0	0.00	31.60	1	5,148	0.02%
2020/10/05	0	0.00	6	31.81	31.55	-6	5,241	-0.11%
2020/09/30	1	31.70	0	0.00	31.65	1	5,360	0.02%
2020/09/29	1	31.45	0	0.00	31.40	1	5,471	0.02%
2020/09/28	2	31.38	0	0.00	31.35	2	5,586	0.04%
2020/09/25	0	0.00	3	30.65	30.75	-3	5,650	-0.05%
2020/09/24	3	30.60	0	0.00	30.35	3	5,649	0.05%
2020/09/23	6	31.56	4	31.58	31.55	2	5,589	0.04%
2020/09/22	1	31.65	2	31.65	31.60	-1	5,664	-0.02%
2020/09/21	1	31.90	5	32.10	31.90	-4	5,691	-0.07%
2020/09/18	9	31.84	6	31.73	32.00	3	5,704	0.05%
2020/09/17	9	32.06	0	0.00	32.00	9	5,739	0.16%
2020/09/16	0	0.00	3	32.13	32.15	-3	5,808	-0.05%
2020/09/15	2	32.20	0	0.00	32.15	2	5,947	0.03%
2020/09/14	2	31.95	1	31.95	32.05	1	6,119	0.02%
2020/09/11	1	32.05	0	0.00	31.95	1	6,242	0.02%
2020/09/10	0	0.00	1	32.20	32.20	-1	6,352	-0.02%
2020/09/09	3.5	32.04	4	31.95	32.15	-0.5	6,405	-0.01%
2020/09/07	3	32.45	12	32.40	32.40	-9	6,545	-0.14%
2020/09/04	5	32.30	0	0.00	32.35	5	6,672	0.07%
2020/09/03	8	32.53	0	0.00	32.55	8	6,689	0.12%
2020/09/02	1	32.50	0	0.00	32.45	1	6,747	0.01%
2020/09/01	1	32.30	0	0.00	32.35	1	6,902	0.01%
2020/08/31	3	32.68	0	0.00	32.50	3	6,974	0.04%
2020/08/28	1	32.60	0	0.00	32.60	1	6,963	0.01%
2020/08/27	0	0.00	3	32.55	32.60	-3	7,065	-0.04%
2020/08/26	5	32.90	0	0.00	32.85	5	7,156	0.07%
2020/08/25	4	33.10	0	0.00	33.00	4	7,334	0.05%
2020/08/24	1	32.40	2	32.35	32.35	-1	7,559	-0.01%
2020/08/21	10	32.60	0	0.00	32.60	10	7,857	0.13%
2020/08/20	1	32.30	3	32.55	32.35	-2	8,286	-0.02%
2020/08/19	3	33.40	0	0.00	33.20	3	8,499	0.04%
2020/08/18	2	33.45	0	0.00	33.45	2	8,829	0.02%
2020/08/17	5	33.97	0	0.00	33.95	5	8,870	0.06%
2020/08/14	8	33.65	0	0.00	33.95	8	9,002	0.09%
2020/08/13	3	32.63	0	0.00	32.70	3	8,977	0.03%
2020/08/12	1	32.25	0	0.00	32.25	1	9,114	0.01%
2020/08/11	3	32.27	0	0.00	32.20	3	9,109	0.03%
2020/08/10	1	32.30	0	0.00	32.60	1	9,056	0.01%
2020/08/07	4	32.50	0	0.00	32.45	4	9,038	0.04%
2020/08/06	9	33.02	0	0.00	33.00	9	8,906	0.10%
2020/08/05	3	33.52	2	33.45	33.30	1	8,831	0.01%
2020/08/03	12	33.30	0	0.00	32.95	12	8,789	0.14%
2020/07/31	2	33.45	0	0.00	33.30	2	8,736	0.02%
2020/07/30	4	33.34	2	33.35	33.35	2	8,663	0.02%
2020/07/29	7	33.86	0	0.00	33.55	7	8,611	0.08%
2020/07/28	0	0.00	4	33.70	33.80	-4	8,578	-0.05%
2020/07/27	4	34.09	3	34.15	34.05	1	8,606	0.01%
2020/07/24	2	34.65	0	0.00	34.60	2	8,637	0.02%
2020/07/23	0	0.00	19	34.71	34.80	-19	8,675	-0.22%
2020/07/20	1	34.70	2	34.75	34.90	-1	8,684	-0.01%
2020/07/17	1	34.90	0	0.00	35.00	1	8,719	0.01%
2020/07/16	5	34.96	0	0.00	34.80	5	8,743	0.06%
2020/07/15	1	35.35	2	35.40	35.25	-1	8,686	-0.01%
2020/07/14	2	34.80	1	34.75	34.70	1	8,641	0.01%
2020/07/13	3	35.13	0	0.00	35.20	3	8,580	0.03%
2020/07/10	8	35.59	0	0.00	35.40	8	8,536	0.09%
2020/07/09	5	36.15	300	36.20	36.05	-295	8,495	-3.47%	大賣/鉅額交易
2020/07/08	4	36.43	10	36.43	36.55	-6	8,401	-0.07%
2020/07/07	3	37.03	2	36.95	37.15	1	8,331	0.01%
2020/07/06	22	37.08	0	0.00	37.15	22	8,400	0.26%
2020/07/03	5	37.00	0	0.00	37.05	5	8,455	0.06%
2020/07/02	1	36.85	2	36.80	36.75	-1	8,519	-0.01%
2020/07/01	1	36.75	2	36.60	36.50	-1	8,500	-0.01%
2020/06/29	308	36.50	0	0.00	36.50	308	8,476	3.63%	大買/鉅額交易
2020/06/24	4	36.98	1	36.80	36.85	3	8,512	0.04%
2020/06/23	1	36.60	0	0.00	36.55	1	8,468	0.01%
2020/06/22	3	36.30	0	0.00	36.15	3	8,436	0.04%
2020/06/19	5	36.79	0	0.00	36.50	5	8,394	0.06%
2020/06/18	2	36.85	14	36.87	36.80	-12	8,374	-0.14%
2020/06/17	3	37.03	1	37.20	37.20	2	8,354	0.02%
2020/06/16	1	37.30	0	0.00	37.55	1	8,408	0.01%
2020/06/15	1	37.15	0	0.00	37.05	1	8,556	0.01%
2020/06/12	0	0.00	4	37.10	37.50	-4	8,674	-0.05%
2020/06/11	3	38.33	4	38.15	38.00	-1	8,813	-0.01%
2020/06/09	5	38.44	2	38.45	38.50	3	9,065	0.03%
2020/06/08	2	38.63	1	38.60	38.75	1	9,199	0.01%
2020/06/04	2	38.53	0	0.00	38.40	2	9,142	0.02%
2020/06/03	11	38.36	0	0.00	38.40	11	9,192	0.12%
2020/06/02	2	38.05	0	0.00	38.15	2	9,169	0.02%
2020/06/01	18	38.73	216	38.29	38.30	-198	9,129	-2.17%	大賣/鉅額交易
2020/05/29	2	37.85	3	38.15	37.70	-1	9,010	-0.01%
2020/05/28	4	39.00	4	39.36	38.45	0	8,816	0.00%
2020/05/27	5	39.12	7	39.60	39.30	-2	8,620	-0.02%
2020/05/26	23	38.08	17	38.20	38.25	6	8,258	0.07%
2020/05/25	2	36.48	7	36.77	37.30	-5	8,000	-0.06%
2020/05/22	2	35.55	0	0.00	35.45	2	7,693	0.03%
2020/05/21	4	36.10	3	35.80	36.10	1	7,691	0.01%
2020/05/20	1	35.20	3	35.15	35.10	-2	7,521	-0.03%
2020/05/18	0	0.00	1	33.65	33.80	-1	7,228	-0.01%
2020/05/15	1	33.50	0	0.00	33.50	1	7,222	0.01%
2020/05/14	0	0.00	1	33.55	33.60	-1	7,235	-0.01%
2020/05/12	1	33.40	0	0.00	33.40	1	7,238	0.01%
2020/05/11	1	33.95	0	0.00	33.85	1	7,256	0.01%
2020/05/07	10	33.45	0	0.00	33.45	10	7,261	0.14%
2020/05/04	1	33.35	1	33.50	33.45	0	7,260	0.00%
2020/04/30	2	34.18	2	34.40	34.10	0	7,241	0.00%
2020/04/28	5	32.65	1	32.75	33.05	4	7,169	0.06%
2020/04/27	0	0.00	3	32.03	32.25	-3	7,344	-0.04%
2020/04/22	0	0.00	4	31.50	31.60	-4	7,357	-0.05%
2020/04/21	3	31.77	4	31.50	31.50	-1	7,353	-0.01%
2020/04/17	0	0.00	2	32.50	32.25	-2	7,385	-0.03%
2020/04/15	1	32.20	0	0.00	32.45	1	7,373	0.01%
2020/04/13	1	31.30	0	0.00	31.05	1	7,312	0.01%
2020/04/10	1	31.75	6	31.80	31.65	-5	7,340	-0.07%
2020/04/09	10	31.31	6	31.43	31.65	4	7,379	0.05%
2020/04/08	0	0.00	2	30.05	30.00	-2	7,202	-0.03%
2020/04/07	0	0.00	1	28.90	28.85	-1	7,087	-0.01%
2020/03/31	1	29.15	0	0.00	28.75	1	7,040	0.01%
2020/03/30	2	28.20	5	28.65	28.70	-3	7,059	-0.04%
2020/03/27	1	29.55	9	29.68	29.45	-8	7,307	-0.11%
2020/03/26	0	0.00	1	29.60	29.40	-1	7,663	-0.01%
2020/03/25	5	29.50	3	29.75	29.55	2	7,874	0.03%
2020/03/24	0	0.00	3	28.98	28.90	-3	7,785	-0.04%
2020/03/23	2	28.00	0	0.00	27.80	2	7,672	0.03%
2020/03/20	1	28.05	4	27.78	27.55	-3	7,571	-0.04%
2020/03/19	2	26.30	2	26.88	27.05	0	7,399	0.00%
2020/03/18	2	27.80	0	0.00	27.80	2	7,203	0.03%
2020/03/17	12	28.67	2	28.40	28.40	10	7,053	0.14%
2020/03/16	1	29.75	0	0.00	29.60	1	6,780	0.01%
2020/03/13	3	28.55	4	28.62	29.70	-1	6,662	-0.02%
2020/03/12	1	31.50	1	31.30	31.10	0	6,318	0.00%
2020/03/10	0	0.00	6	32.10	32.65	-6	5,987	-0.10%
2020/03/09	4	33.13	0	0.00	33.00	4	5,850	0.07%
2020/03/06	1	33.80	0	0.00	33.70	1	5,719	0.02%
2020/03/05	1	34.25	0	0.00	34.35	1	5,609	0.02%
2020/03/04	0	0.00	1	33.95	34.25	-1	5,566	-0.02%
2020/03/03	1	33.75	1	33.85	33.65	0	5,480	0.00%
2020/03/02	2	33.83	0	0.00	33.70	2	5,379	0.04%
2020/02/27	1	34.45	2	34.45	34.50	-1	5,370	-0.02%
2020/02/26	3	34.65	2	34.70	34.55	1	5,273	0.02%
2020/02/24	5	35.07	0	0.00	35.10	5	5,187	0.10%
2020/02/21	9	35.46	0	0.00	35.50	9	5,102	0.18%
2020/02/20	2	35.68	0	0.00	35.55	2	5,059	0.04%
2020/02/19	0	0.00	1	36.10	36.05	-1	5,028	-0.02%
2020/02/18	1	35.45	2	35.48	35.65	-1	5,034	-0.02%
2020/02/17	50	35.60	1	35.80	35.60	49	5,032	0.97%
2020/02/14	1	35.85	0	0.00	35.90	1	5,101	0.02%
2020/02/13	1	36.05	0	0.00	36.00	1	5,108	0.02%
2020/02/12	1	35.75	1	36.00	36.00	0	5,116	0.00%
2020/02/07	2	36.20	2	36.20	36.15	0	5,051	0.00%
2020/02/06	0	0.00	1	36.60	36.55	-1	5,057	-0.02%
2020/02/05	2	36.05	0	0.00	36.05	2	5,043	0.04%
2020/02/04	2	35.50	3	36.17	36.20	-1	5,041	-0.02%
2020/02/03	0	0.00	1	35.60	35.55	-1	5,036	-0.02%
2020/01/31	0	0.00	5	36.25	36.15	-5	4,993	-0.10%
2020/01/30	2	36.75	4	36.64	36.05	-2	4,953	-0.04%
2020/01/20	0	0.00	6	39.00	38.95	-6	4,730	-0.13%
2020/01/17	0	0.00	3	38.85	39.00	-3	4,737	-0.06%
2020/01/14	6	38.99	5	39.00	38.80	1	4,733	0.02%
2020/01/13	2	38.73	25	38.80	38.80	-23	4,708	-0.49%
2020/01/10	0	0.00	10	38.50	38.25	-10	4,654	-0.21%
2020/01/09	1	38.10	0	0.00	38.15	1	4,598	0.02%
2020/01/08	0	0.00	6	37.60	37.50	-6	4,609	-0.13%
2020/01/06	5	38.12	0	0.00	37.90	5	4,573	0.11%
2020/01/03	0	0.00	6	38.60	38.85	-6	4,539	-0.13%
2020/01/02	2	38.28	0	0.00	38.25	2	4,493	0.04%
2019/12/31	0	0.00	2.2	38.36	38.40	-2.2	4,541	-0.05%
2019/12/30	1	38.35	3	38.60	38.60	-2	4,768	-0.04%
2019/12/27	2	38.45	1	38.60	38.60	1	4,795	0.02%
2019/12/26	25	38.45	0	0.00	38.45	25	4,798	0.52%
2019/12/25	2	38.85	10	39.11	38.80	-8	4,861	-0.16%
2019/12/24	7	39.74	9	39.78	39.20	-2	4,788	-0.04%
2019/12/23	10	39.28	15	39.20	39.70	-5	4,536	-0.11%
2019/12/20	3	37.77	2	36.83	38.15	1	4,277	0.02%
2019/12/19	0	0.00	1	36.35	36.30	-1	4,074	-0.02%
2019/12/18	4	36.40	1	36.35	36.30	3	4,092	0.07%
2019/12/17	0	0.00	1	36.30	36.35	-1	4,115	-0.02%
2019/12/16	1	35.95	0	0.00	36.20	1	4,148	0.02%
2019/12/13	0	0.00	1	36.30	36.10	-1	4,156	-0.02%
2019/12/11	0	0.00	1	35.75	35.90	-1	4,161	-0.02%
2019/12/10	2	35.55	2	35.60	35.65	0	4,270	0.00%
2019/12/06	1	35.90	0	0.00	35.85	1	4,796	0.02%
2019/12/05	5	35.85	1	35.90	35.85	4	4,924	0.08%
2019/11/28	1	36.05	0	0.00	36.20	1	5,161	0.02%
2019/11/27	0	0.00	1	36.20	36.15	-1	5,314	-0.02%
2019/11/22	0	0.00	7	36.34	36.45	-7	5,478	-0.13%
2019/11/20	1	36.00	0	0.00	36.20	1	5,676	0.02%
2019/11/19	1	35.85	0	0.00	36.00	1	5,839	0.02%
2019/11/18	0	0.00	1	35.70	36.05	-1	5,999	-0.02%
2019/11/14	1	35.15	4	35.34	35.30	-3	6,216	-0.05%
2019/11/13	14	35.59	4	35.48	35.20	10	6,446	0.16%
2019/11/11	0	0.00	10	36.20	36.30	-10	6,819	-0.15%
2019/11/08	5	36.40	1	36.15	36.50	4	6,906	0.06%
2019/11/05	3	36.18	0	0.00	36.35	3	6,996	0.04%
2019/10/31	2	35.95	0	0.00	36.05	2	7,206	0.03%
2019/10/28	0	0.00	1	35.90	35.85	-1	7,216	-0.01%
2019/10/25	0	0.00	1	35.85	35.85	-1	7,287	-0.01%
2019/10/22	0	0.00	5	35.70	35.70	-5	7,517	-0.07%
2019/10/21	1	35.35	0	0.00	35.35	1	7,622	0.01%
2019/10/18	1	35.00	1	35.10	35.00	0	7,716	0.00%
2019/10/16	3	35.10	0	0.00	35.65	3	7,727	0.04%
2019/10/15	0	0.00	1	35.00	35.25	-1	7,743	-0.01%
2019/10/14	3	35.00	0	0.00	35.05	3	7,774	0.04%
2019/10/09	10	34.55	3	34.57	34.70	7	7,766	0.09%
2019/10/08	2	34.80	3	34.75	34.60	-1	7,801	-0.01%
2019/10/07	2	35.55	3	35.53	35.05	-1	7,855	-0.01%
2019/10/04	4	35.46	0	0.00	35.55	4	7,834	0.05%
2019/10/03	0	0.00	2	34.00	34.15	-2	7,590	-0.03%
2019/10/02	1	34.50	0	0.00	34.40	1	7,546	0.01%
2019/10/01	2	35.30	11	34.78	35.00	-9	7,485	-0.12%
2019/09/25	3	35.55	0	0.00	35.45	3	7,696	0.04%
2019/09/24	2	36.28	0	0.00	36.05	2	7,775	0.03%
2019/09/23	1	36.55	0	0.00	36.40	1	7,764	0.01%
2019/09/20	2	36.50	0	0.00	36.60	2	7,799	0.03%
2019/09/19	4	36.48	0	0.00	36.75	4	7,760	0.05%
2019/09/18	2	36.73	0	0.00	36.60	2	7,738	0.03%
2019/09/17	3	36.73	0	0.00	36.85	3	7,752	0.04%
2019/09/16	6	36.77	0	0.00	36.75	6	7,835	0.08%
2019/09/12	9	36.96	0	0.00	36.60	9	7,895	0.11%
2019/09/11	22	36.15	5	35.76	36.30	17	7,899	0.22%
2019/09/10	3	37.13	14	36.84	36.90	-11	7,699	-0.14%
2019/09/09	4	38.06	0	0.00	37.90	4	7,622	0.05%
2019/09/06	1	38.00	1	38.30	38.35	0	7,669	0.00%
2019/09/04	1	37.90	0	0.00	37.90	1	7,908	0.01%
2019/09/03	153	37.85	0	0.00	37.80	153	7,987	1.92%	大買/鉅額交易
2019/09/02	1	38.10	1.7	38.04	37.95	-0.7	8,115	-0.01%
2019/08/30	1	38.00	1	37.75	37.90	0	8,344	0.00%
2019/08/29	2	37.20	0	0.00	37.85	2	8,426	0.02%
2019/08/28	2	37.10	0	0.00	37.45	2	8,481	0.02%
2019/08/27	1	36.65	0	0.00	36.95	1	8,774	0.01%
2019/08/26	29	36.84	20	36.75	36.75	9	8,853	0.10%
2019/08/23	2	36.95	3	36.93	37.25	-1	9,013	-0.01%
2019/08/22	1	37.30	5	37.70	37.00	-4	9,038	-0.04%
2019/08/21	6.2	37.89	7	37.72	37.65	-0.8	9,293	-0.01%
2019/08/19	8	38.24	5	38.50	38.30	3	9,228	0.03%
2019/08/16	27	38.61	26	38.71	38.40	1	9,282	0.01%
2019/08/15	6	38.38	7	38.96	38.00	-1	9,293	-0.01%
2019/08/14	3	40.27	1	40.10	40.10	2	9,113	0.02%
2019/08/13	2	39.98	2	40.30	40.10	0	9,178	0.00%
2019/08/12	2	41.08	0	0.00	41.00	2	9,170	0.02%
2019/08/08	2	41.30	0	0.00	41.35	2	9,302	0.02%
2019/08/07	1	41.05	0	0.00	41.10	1	9,683	0.01%
2019/08/06	2	40.43	0	0.00	40.80	2	9,911	0.02%
2019/08/02	1	40.85	0	0.00	41.00	1	10,138	0.01%
2019/08/01	1	41.15	1	41.45	41.50	0	10,186	0.00%
2019/07/31	2	41.65	0	0.00	41.60	2	10,173	0.02%
2019/07/29	1	41.50	0	0.00	41.65	1	10,205	0.01%
2019/07/26	6	41.57	0	0.00	41.45	6	10,132	0.06%
2019/07/24	5	42.44	0	0.00	42.15	5	9,995	0.05%
2019/07/23	1	43.20	2	43.70	43.45	-1	9,924	-0.01%
2019/07/22	3	43.30	0	0.00	43.15	3	9,817	0.03%
2019/07/19	0	0.00	5	44.06	43.80	-5	9,764	-0.05%
2019/07/18	3	43.70	0	0.00	43.70	3	9,798	0.03%
2019/07/17	3	43.55	0	0.00	43.35	3	9,890	0.03%
2019/07/16	7	43.60	0	0.00	43.50	7	10,004	0.07%
2019/07/15	0	0.00	1	43.95	43.85	-1	10,165	-0.01%
2019/07/12	1	43.60	0	0.00	43.70	1	10,270	0.01%
2019/07/11	2	44.20	3	44.08	44.00	-1	10,293	-0.01%
2019/07/10	5	44.74	2	44.85	44.75	3	10,253	0.03%
2019/07/09	3	44.12	0	0.00	44.10	3	10,236	0.03%
2019/07/08	7	44.22	0	0.00	44.25	7	10,295	0.07%
2019/07/05	1	43.96	0	0.00	44.20	1	10,380	0.01%
2019/07/04	0	0.00	1	44.40	44.20	-1	10,453	-0.01%
2019/07/03	3	44.52	1	44.05	44.15	2	10,472	0.02%
2019/07/02	3	44.00	11	43.70	43.65	-8	10,439	-0.08%
2019/07/01	11	44.93	3	45.02	44.75	8	10,168	0.08%
2019/06/27	0	0.00	13	46.27	46.20	-13	10,077	-0.13%
2019/06/26	4	46.00	1	46.10	45.95	3	10,104	0.03%
2019/06/25	2	46.30	3	46.23	46.25	-1	10,148	-0.01%
2019/06/24	5	46.00	8	46.18	46.25	-3	10,138	-0.03%
2019/06/21	1	45.70	0	0.00	46.00	1	10,142	0.01%
2019/06/20	10	45.88	5	45.80	45.80	5	10,080	0.05%
2019/06/19	0	0.00	2	46.13	46.35	-2	10,084	-0.02%
2019/06/18	1	45.45	6	45.79	46.00	-5	10,240	-0.05%
2019/06/17	2	45.48	10	45.60	45.40	-8	10,337	-0.08%
2019/06/13	2	45.88	2	45.88	46.05	0	10,226	0.00%
2019/06/12	5	45.68	8	45.84	45.25	-3	10,239	-0.03%
2019/06/11	3	46.48	2	46.38	46.60	1	10,093	0.01%
2019/06/10	1	46.65	0	46.95	46.95	1	9,991	0.01%
2019/06/06	1	46.30	4	46.44	46.65	-3	9,936	-0.03%
2019/06/05	12	45.57	3	45.50	46.15	9	9,787	0.09%
2019/06/04	2	44.83	11	45.04	44.85	-9	9,755	-0.09%
2019/06/03	5	45.03	2	45.05	45.35	3	9,809	0.03%
2019/05/31	0	0.00	1	43.00	43.50	-1	9,778	-0.01%
2019/05/30	7	42.99	6	42.82	43.10	1	9,951	0.01%
2019/05/29	5	41.70	6	41.78	42.00	-1	9,912	-0.01%
2019/05/28	7	41.94	12	41.77	41.00	-5	10,025	-0.05%
2019/05/27	2	43.03	0	0.00	43.05	2	9,964	0.02%
2019/05/24	1.5	42.60	0	0.00	42.95	1.5	9,945	0.02%
2019/05/23	1	42.65	3	42.52	42.70	-2	9,844	-0.02%
2019/05/22	7	42.51	5	42.67	42.70	2	9,671	0.02%
2019/05/21	0	0.00	4	41.41	41.70	-4	9,494	-0.04%
2019/05/20	9	41.11	5	40.90	40.55	4	9,346	0.04%
2019/05/17	0	0.00	2	40.25	40.15	-2	9,186	-0.02%
2019/05/16	15	41.09	4	41.00	40.45	11	9,115	0.12%
2019/05/15	8	40.36	5	41.20	41.25	3	9,035	0.03%
2019/05/14	1	39.45	5	39.06	39.20	-4	8,733	-0.05%
2019/05/13	0	0.00	4	38.80	38.95	-4	8,592	-0.05%
2019/05/10	4	36.79	1	36.85	36.60	3	8,370	0.04%
2019/05/09	3	36.80	3	36.92	36.55	0	8,403	0.00%
2019/05/06	2	37.43	13	37.52	37.40	-11	8,304	-0.13%
2019/05/03	0	0.00	4	37.41	37.50	-4	8,291	-0.05%
2019/05/02	3	37.35	2	37.53	37.40	1	8,298	0.01%
2019/04/30	0	0.00	0.2	37.65	37.60	-0.2	8,309	0.00%
2019/04/29	3	37.60	3	37.45	37.55	0	8,304	0.00%
2019/04/26	0	0.00	1	37.45	37.50	-1	8,352	-0.01%
2019/04/25	2	37.40	0	0.00	37.50	2	8,360	0.02%
2019/04/23	0	0.00	2	37.05	37.25	-2	8,386	-0.02%
2019/04/22	11	37.85	1	37.60	37.55	10	8,312	0.12%
2019/04/19	6	36.98	1	37.00	37.00	5	8,162	0.06%
2019/04/18	2	35.45	3	35.85	36.00	-1	7,989	-0.01%
2019/04/17	3	35.45	7	35.53	35.60	-4	7,948	-0.05%
2019/04/15	2	35.13	0	0.00	35.15	2	7,838	0.03%
2019/04/11	1	35.45	2.1	35.10	35.10	-1.1	7,864	-0.01%
2019/04/10	0	0.00	1	35.55	35.60	-1	7,800	-0.01%
2019/04/09	0	0.00	2	35.55	35.70	-2	7,859	-0.03%
2019/04/08	12	35.59	5	35.66	35.70	7	7,903	0.09%
2019/04/03	2	35.45	0	0.00	35.45	2	7,876	0.03%
2019/04/02	11	35.47	2	35.55	35.85	9	7,927	0.11%
2019/04/01	2	35.48	0	0.00	35.45	2	7,849	0.03%
2019/03/28	1	35.60	22	35.15	35.60	-21	7,759	-0.27%
2019/03/26	0	0.00	2	35.25	35.20	-2	7,808	-0.03%
2019/03/25	10	34.88	0	0.00	34.90	10	7,861	0.13%
2019/03/22	4	34.94	0	0.00	35.05	4	7,862	0.05%
2019/03/21	6	35.05	2	35.00	35.05	4	7,814	0.05%
2019/03/20	27	35.79	1	35.50	35.85	26	7,682	0.34%
2019/03/18	1	34.90	0	0.00	34.95	1	7,669	0.01%
2019/03/15	4	34.95	0	0.00	34.90	4	7,686	0.05%
2019/03/13	1	34.45	1	34.50	34.45	0	7,578	0.00%
2019/03/12	0	0.00	3.8	34.64	34.65	-3.8	7,684	-0.05%
2019/03/11	4	34.56	0	0.00	34.35	4	7,725	0.05%
2019/03/08	1	34.40	4	34.24	34.35	-3	7,967	-0.04%
2019/03/07	1	34.70	6	34.60	34.75	-5	8,439	-0.06%
2019/03/06	0	0.00	3	34.78	35.00	-3	8,428	-0.04%
2019/03/05	6	34.07	18	33.72	34.45	-12	8,237	-0.15%
2019/03/04	5	33.26	0	0.00	33.25	5	8,038	0.06%
2019/02/27	1	32.65	2	32.70	33.00	-1	8,031	-0.01%
2019/02/26	1	32.35	16	32.29	32.20	-15	7,790	-0.19%
2019/02/25	10	30.97	0	0.00	31.00	10	7,650	0.13%
2019/02/21	1	30.95	0	0.00	30.95	1	7,840	0.01%
2019/02/12	0	0.00	2	30.70	30.60	-2	8,326	-0.02%
2019/02/11	2	31.00	5	30.95	30.90	-3	8,344	-0.04%
2019/01/28	2	30.90	1	30.95	30.95	1	8,594	0.01%
2019/01/18	0	0.00	3	30.90	30.95	-3	9,947	-0.03%
2019/01/17	0	0.00	1	30.80	30.85	-1	10,072	-0.01%
2019/01/15	1	31.30	1	31.00	31.05	0	10,457	0.00%
2019/01/09	0	0.00	1	30.70	30.80	-1	10,863	-0.01%
2019/01/04	4	30.50	0	0.00	30.40	4	11,084	0.04%
2019/01/03	53	29.91	0	0.00	30.20	53	11,275	0.47%
2019/01/02	2	30.23	0	0.00	30.20	2	11,309	0.02%
2018/12/27	0	0.00	1	30.00	30.15	-1	11,526	-0.01%
2018/12/26	212	29.64	0	0.00	29.60	212	11,643	1.82%	大買/鉅額交易
2018/12/25	2	30.05	0	0.00	29.90	2	11,699	0.02%
2018/12/24	0	0.00	1	30.60	30.55	-1	11,796	-0.01%
2018/12/21	1	30.50	0	0.00	30.70	1	12,358	0.01%
2018/12/14	0	0.00	1	31.10	30.75	-1	12,925	-0.01%
2018/12/13	0	0.00	1	30.90	30.85	-1	12,911	-0.01%
2018/12/12	0	0.00	5	30.35	30.35	-5	12,868	-0.04%
2018/12/11	1	30.25	0	0.00	30.15	1	12,726	0.01%
2018/12/10	0	0.00	1	30.40	30.15	-1	12,583	-0.01%
2018/12/07	7	30.56	0	0.00	30.55	7	12,512	0.06%
2018/12/06	4	30.65	1	30.60	30.55	3	12,552	0.02%
2018/12/05	7	30.99	0	0.00	31.00	7	12,475	0.06%
2018/12/04	1	31.10	0	0.00	31.35	1	12,369	0.01%
2018/12/03	1	31.70	3	31.45	31.45	-2	12,293	-0.02%
2018/11/30	2	31.28	7	31.34	30.90	-5	12,015	-0.04%
2018/11/29	3	30.75	7	30.84	30.85	-4	11,377	-0.04%
2018/11/28	2	30.85	0	0.00	31.10	2	11,210	0.02%
2018/11/27	1	30.90	2	30.95	30.85	-1	11,055	-0.01%
2018/11/26	3	31.20	0	0.00	31.20	3	10,979	0.03%
2018/11/23	0	0.00	3	31.80	31.85	-3	10,832	-0.03%
2018/11/22	0	0.00	5	31.76	31.70	-5	10,775	-0.05%
2018/11/21	7	32.73	6	32.95	32.60	1	10,602	0.01%
2018/11/20	0	0.00	3	33.13	33.10	-3	10,498	-0.03%
2018/11/19	0	0.00	1	33.05	32.85	-1	10,461	-0.01%
2018/11/16	0	0.00	1	32.35	32.55	-1	10,410	-0.01%
2018/11/14	1	31.70	4	31.86	32.00	-3	10,300	-0.03%
2018/11/12	0	0.00	6	31.17	31.35	-6	10,092	-0.06%
2018/11/08	4	30.75	1	31.25	30.95	3	10,009	0.03%
2018/11/07	3	31.23	18	31.34	31.15	-15	9,901	-0.15%
2018/11/06	0	0.00	1	30.40	30.30	-1	9,557	-0.01%
2018/11/02	0	0.00	4	30.55	30.55	-4	9,579	-0.04%
2018/11/01	6	30.24	1	30.10	30.00	5	9,521	0.05%
2018/10/31	6	30.46	10	30.70	30.70	-4	9,368	-0.04%
2018/10/30	17	30.45	3	30.72	30.35	14	9,227	0.15%
2018/10/29	15	30.19	30	30.20	30.90	-15	8,839	-0.17%
2018/10/26	16	29.65	20	29.89	29.50	-4	8,379	-0.05%
2018/10/25	0	0.00	1	29.10	28.85	-1	8,182	-0.01%
2018/10/24	4	28.80	0.2	29.25	29.25	3.8	8,066	0.05%
2018/10/23	0	0.00	4	30.00	29.05	-4	8,025	-0.05%
2018/10/22	0	0.00	3	29.20	29.15	-3	7,724	-0.04%
2018/10/19	0	0.00	10	29.20	29.05	-10	7,663	-0.13%
2018/10/18	10	29.30	7	29.19	29.60	3	7,530	0.04%
2018/10/15	3	27.68	2	27.48	27.40	1	7,120	0.01%
2018/10/12	3	27.73	10	28.33	28.40	-7	7,056	-0.10%
2018/10/11	3	27.03	2	27.05	27.05	1	6,948	0.01%
2018/10/09	2	28.53	4	28.60	28.50	-2	6,786	-0.03%
2018/10/05	4	27.60	1	28.10	28.35	3	6,666	0.05%
2018/10/04	0	0.00	1	29.20	28.95	-1	6,444	-0.02%
2018/10/03	2	29.73	0	0.00	29.80	2	6,320	0.03%
2018/10/02	7	29.86	5	29.86	29.50	2	6,271	0.03%
2018/10/01	6	30.26	6	30.13	30.25	0	6,159	0.00%
2018/09/28	15	29.73	17	29.86	29.90	-2	6,166	-0.03%
2018/09/27	0	0.00	6	28.82	29.00	-6	6,027	-0.10%
2018/09/26	0	0.00	15	27.96	28.55	-15	5,961	-0.25%
2018/09/25	5	27.92	6	27.98	28.05	-1	5,714	-0.02%
2018/09/21	1	26.85	15	26.96	26.95	-14	5,414	-0.26%
2018/09/20	13	26.38	13	26.47	26.50	0	5,337	0.00%
2018/09/18	0	0.00	10	26.20	26.10	-10	5,183	-0.19%
2018/09/14	2	25.75	0	0.00	25.70	2	5,095	0.04%
2018/09/10	1	25.20	0	0.00	25.50	1	4,982	0.02%
2018/09/06	1	25.80	0	0.00	25.75	1	4,944	0.02%
2018/09/04	2	25.70	0	0.00	25.90	2	4,826	0.04%
2018/09/03	0	0.00	8	25.75	25.70	-8	4,797	-0.17%
2018/08/31	0.1	25.80	0	0.00	25.90	0.1	4,769	0.00%
2018/08/24	0	0.00	3	26.10	26.15	-3	4,600	-0.07%
2018/08/23	2	25.88	1	26.10	26.10	1	4,819	0.02%
2018/08/22	10	26.00	17	25.92	26.00	-7	4,732	-0.15%
2018/08/20	0	0.00	2	25.30	25.20	-2	4,507	-0.04%
2018/08/14	4	25.20	2	25.20	25.25	2	4,492	0.04%
2018/08/13	0	0.00	1	25.60	25.10	-1	4,479	-0.02%
2018/08/10	0	0.00	2	25.10	25.25	-2	4,372	-0.05%
2018/08/09	0	0.00	2	24.95	25.00	-2	4,318	-0.05%
2018/08/08	0	0.00	4	25.00	25.05	-4	4,309	-0.09%
2018/08/07	0.2	24.50	0	0.00	24.60	0.2	4,316	0.00%
2018/08/02	4	24.65	2	24.65	24.65	2	4,364	0.05%
2018/07/31	0	0.00	2	24.75	24.85	-2	4,281	-0.05%
2018/07/30	0	0.00	20	25.05	25.10	-20	4,176	-0.48%
2018/07/27	0	0.00	1	25.00	25.00	-1	4,077	-0.02%
2018/07/23	0	0.00	1	25.15	25.10	-1	4,031	-0.02%
2018/07/18	0	0.00	4	25.05	25.10	-4	3,933	-0.10%
2018/07/17	0	0.00	32	25.00	25.15	-32	3,878	-0.82%
2018/07/16	2	24.80	0	0.00	24.80	2	3,760	0.05%
2018/07/11	1	24.15	0	0.00	24.30	1	3,710	0.03%
2018/07/09	1	24.35	0	0.00	24.35	1	3,557	0.03%
2018/07/05	0	0.00	6	24.18	24.30	-6	3,275	-0.18%
2018/07/04	0	0.00	25	23.92	24.05	-25	3,025	-0.83%
2018/07/02	0.3	23.80	0	0.00	23.85	0.3	2,918	0.01%
2018/06/21	1	23.40	0	0.00	23.60	1	2,792	0.04%
2018/06/20	2	23.30	0	0.00	23.70	2	2,800	0.07%
2018/06/14	1.3	23.30	0	0.00	23.30	1.3	2,694	0.05%
2018/06/13	0.1	23.40	0	0.00	23.50	0.1	2,685	0.00%
2018/06/12	0.3	23.45	0	0.00	23.55	0.3	2,732	0.01%
2018/06/07	0.2	23.75	0	0.00	23.85	0.2	2,755	0.01%
2018/06/06	0	0.00	1	23.80	23.85	-1	2,759	-0.04%
2018/05/29	0	0.00	1	23.90	23.90	-1	2,348	-0.04%
2018/05/24	0	0.00	3	23.85	23.95	-3	2,299	-0.13%
2018/05/17	1	23.35	1	23.35	23.40	0	2,309	0.00%
2018/05/16	0	0.00	12	23.35	23.40	-12	2,301	-0.52%
2018/05/14	0	0.00	1	22.95	23.35	-1	2,391	-0.04%
2018/05/08	20	22.38	0	0.00	22.35	20	2,305	0.87%
2018/05/04	3.5	22.50	0	0.00	22.45	3.5	2,326	0.15%
2018/04/26	4	22.70	0	0.00	22.50	4	2,311	0.17%
2018/04/25	2	22.50	0	0.00	22.60	2	2,311	0.09%
2018/04/19	0.1	23.10	2	23.10	23.10	-1.9	2,375	-0.08%
2018/04/18	2	23.35	0	0.00	23.00	2	2,395	0.08%
2018/04/17	2	23.25	1	23.00	23.20	1	2,387	0.04%
2018/04/16	0	0.00	3	22.75	22.80	-3	2,334	-0.13%
2018/04/13	4	22.85	0	0.00	22.85	4	2,343	0.17%
2018/04/09	0	0.00	0	22.50	22.50	0	2,356	0.00%
2018/03/31	1	22.40	0	0.00	22.40	1	2,405	0.04%
2018/03/23	2	22.50	0	0.00	22.45	2	2,363	0.08%
2018/03/22	0	0.00	3	22.75	22.75	-3	2,341	-0.13%
2018/03/13	1	22.65	0	0.00	22.75	1	2,364	0.04%
2018/03/06	1	22.35	0	0.00	22.25	1	2,385	0.04%
2018/03/05	1	22.30	1	22.30	22.20	0	2,487	0.00%
2018/02/23	0	0.00	1	22.75	22.75	-1	2,439	-0.04%
2018/02/21	3	22.10	0	0.00	22.65	3	2,568	0.12%
2018/02/09	4	21.65	0	0.00	21.85	4	2,588	0.15%
2018/02/07	0	0.00	20	22.35	22.35	-20	2,598	-0.77%
2018/02/06	3	22.58	0	0.00	22.35	3	2,537	0.12%
2018/02/05	1	23.30	0	0.00	23.30	1	2,425	0.04%
2018/01/31	0	0.00	4	23.85	23.85	-4	2,504	-0.16%
2018/01/29	4	23.80	0	0.00	23.85	4	2,496	0.16%
2018/01/26	0	0.00	30	23.88	23.90	-30	2,481	-1.21%
2018/01/25	5	23.90	0	0.00	23.85	5	2,472	0.20%
2018/01/24	0	0.00	11	23.80	23.85	-11	2,464	-0.45%
2018/01/23	0	0.00	15	23.80	23.85	-15	2,466	-0.61%
2018/01/17	4	24.00	0	0.00	24.00	4	2,446	0.16%
2018/01/16	0	0.00	1	23.75	23.80	-1	2,557	-0.04%
2018/01/15	0	0.00	1	23.70	23.80	-1	2,548	-0.04%
2018/01/12	1	23.70	0	0.00	23.75	1	2,540	0.04%
2018/01/11	7	23.80	0	0.00	23.70	7	2,519	0.28%
2018/01/10	2	23.80	0	0.00	23.80	2	2,517	0.08%
2018/01/05	10	23.60	4	23.65	23.65	6	2,586	0.23%
2018/01/04	1	23.70	1	23.75	23.70	0	2,605	0.00%
2018/01/03	1	23.75	3	23.70	23.70	-2	2,689	-0.07%