台灣高鐵 (2633)-永豐金-嘉義券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
28.55
漲跌
▼0.05
漲幅
-0.17%
成交量
2,280張
產業
上市航運類股
912人加入追蹤

立即追蹤
本地時間:14:30

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

台灣高鐵 (2633)籌碼相關－永豐金-嘉義券商分點個股進出

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-嘉義券商分點個股進出
永豐金-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	28.65	0	0.00	28.55	1	2,898	0.03%
2024/11/21	0.1	28.75	0	0.00	28.60	0.1	2,890	0.00%
2024/11/19	0.1	28.82	1	28.90	28.90	-0.9	2,905	-0.03%
2024/11/18	1	28.65	0	0.00	28.95	1	2,940	0.03%
2024/11/13	0.1	28.60	0	0.00	28.50	0.1	3,149	0.00%
2024/11/12	14	28.55	0	0.00	28.80	14	3,168	0.44%
2024/11/11	5	28.67	0	0.00	28.80	5	3,133	0.16%
2024/11/08	11	28.80	0	0.00	28.80	11	3,141	0.35%
2024/11/07	4	28.85	0	0.00	28.90	4	3,181	0.13%
2024/11/06	3	28.95	0	0.00	29.00	3	3,182	0.09%
2024/11/05	1	28.95	0	0.00	29.20	1	3,213	0.03%
2024/11/04	4	28.95	5	29.05	29.20	-1	3,274	-0.03%
2024/11/01	18	28.85	0	0.00	28.90	18	3,380	0.53%
2024/10/30	2	29.00	5	29.00	29.15	-3	3,390	-0.09%
2024/10/29	7	28.98	0	0.00	29.15	7	3,375	0.21%
2024/10/28	13	29.01	0	0.00	29.00	13	3,377	0.38%
2024/10/25	0	0.00	5	29.10	29.15	-5	3,394	-0.15%
2024/10/24	1	29.05	0	0.00	29.05	1	3,450	0.03%
2024/10/23	1	29.10	6	29.13	29.10	-5	3,495	-0.14%
2024/10/22	0.2	29.20	4	29.19	29.10	-3.8	3,528	-0.11%
2024/10/21	0	0.00	3	29.27	29.25	-3	3,617	-0.08%
2024/10/18	0	0.00	25	29.26	29.35	-25	3,712	-0.67%
2024/10/17	1	29.10	10	29.10	29.05	-9	3,790	-0.24%
2024/10/16	56.1	29.12	0	0.00	29.05	56.1	3,860	1.45%
2024/10/14	2	29.15	0	0.00	29.20	2	4,003	0.05%
2024/10/09	3	29.15	0	0.00	29.10	3	4,114	0.07%
2024/10/08	2	29.20	0	0.00	29.20	2	4,127	0.05%
2024/10/04	0	29.45	0	0.00	29.50	0	4,140	0.00%
2024/09/27	1	29.50	1	29.65	29.70	0	4,218	0.00%
2024/09/26	0	0.00	4	29.63	29.65	-4	4,241	-0.09%
2024/09/25	0	0.00	1	29.75	29.70	-1	4,326	-0.02%
2024/09/24	0	0.00	1	29.65	29.65	-1	4,446	-0.02%
2024/09/20	0	0.00	1	29.50	29.80	-1	4,594	-0.02%
2024/09/13	0	0.00	1	29.60	29.60	-1	4,582	-0.02%
2024/09/11	0	0.00	1	29.55	29.30	-1	4,623	-0.02%
2024/09/09	1	29.10	0	0.00	29.10	1	4,588	0.02%
2024/09/05	1	29.05	0	0.00	29.00	1	4,604	0.02%
2024/09/04	10	29.05	0	0.00	29.00	10	4,627	0.22%
2024/09/03	1	29.35	0	0.00	29.35	1	4,596	0.02%
2024/08/29	0	0.00	4	29.40	29.40	-4	4,529	-0.09%
2024/08/22	10	29.50	0	0.00	29.45	10	4,806	0.21%
2024/08/21	50	29.56	0	0.00	29.65	50	4,831	1.03%
2024/08/15	0.1	29.35	0	0.00	29.15	0.1	4,686	0.00%
2024/08/08	10	29.00	0	0.00	29.00	10	4,819	0.21%
2024/08/07	10	29.00	10	29.16	29.30	0	4,840	0.00%
2024/08/06	1	29.05	0	0.00	29.05	1	4,801	0.02%
2024/08/02	0	0.00	3	29.70	29.85	-3	4,647	-0.06%
2024/07/31	0	0.00	7	29.95	29.75	-7	4,695	-0.15%
2024/07/22	1	29.50	0	0.00	29.65	1	4,614	0.02%
2024/07/19	10	29.50	0	0.00	29.65	10	4,545	0.22%
2024/07/18	10	29.50	0	0.00	29.90	10	4,470	0.22%
2024/07/17	25.3	29.67	5	29.70	29.60	20.3	4,396	0.46%
2024/07/16	20	29.75	4	29.90	29.85	16	4,374	0.37%
2024/07/15	0	0.00	9	30.69	30.65	-9	4,375	-0.21%
2024/07/10	0.1	30.65	0	0.00	30.50	0.1	4,305	0.00%
2024/07/09	0	0.00	1	30.45	30.70	-1	4,278	-0.02%
2024/07/05	1	30.80	3	30.80	30.70	-2	4,264	-0.05%
2024/07/04	0	0.00	1	30.60	30.65	-1	4,245	-0.02%
2024/07/01	20	30.50	1	30.40	30.40	19	4,096	0.46%
2024/06/28	0.2	30.25	2	30.20	30.40	-1.8	4,024	-0.04%
2024/06/25	0	0.00	10	30.10	30.05	-10	3,818	-0.26%
2024/06/24	0	0.00	3	29.98	30.05	-3	3,806	-0.08%
2024/06/21	0	0.00	1	29.95	29.95	-1	3,817	-0.03%
2024/06/19	20	29.93	0	0.00	29.85	20	3,778	0.53%
2024/06/14	0	0.00	10	29.85	30.00	-10	3,804	-0.26%
2024/06/11	11	29.99	0	0.00	29.80	11	4,030	0.27%
2024/06/06	0	0.00	0.3	29.95	30.00	-0.3	4,074	-0.01%
2024/06/04	1.3	29.81	0	0.00	29.80	1.3	4,067	0.03%
2024/05/30	7	29.66	0	0.00	29.65	7	3,994	0.18%
2024/05/29	0	0.00	1	29.95	29.85	-1	3,949	-0.03%
2024/05/27	12	30.00	0	0.00	29.95	12	4,039	0.30%
2024/05/23	33	30.10	0	0.00	30.10	33	3,981	0.83%
2024/05/22	10	30.33	0	0.00	30.40	10	3,938	0.25%
2024/05/16	0	0.00	1	30.45	30.45	-1	3,879	-0.03%
2024/05/15	0	0.00	1	30.35	30.35	-1	3,835	-0.03%
2024/05/14	0	0.00	3	30.38	30.40	-3	3,823	-0.08%
2024/05/13	1	30.35	0.2	30.45	30.50	0.8	3,764	0.02%
2024/05/08	0	0.00	10	30.35	30.35	-10	3,694	-0.27%
2024/05/07	0	0.00	10	30.30	30.35	-10	3,657	-0.27%
2024/05/02	0	0.00	2	30.00	30.05	-2	3,534	-0.06%
2024/04/30	0	0.00	2	30.00	29.90	-2	3,506	-0.06%
2024/04/25	0	0.00	4	29.80	29.75	-4	3,445	-0.12%
2024/04/19	11	29.40	0	0.00	29.30	11	3,489	0.32%
2024/04/18	1	29.70	0	0.00	29.60	1	3,378	0.03%
2024/04/17	11	29.59	0	0.00	29.60	11	3,350	0.33%
2024/04/16	3	29.68	0	0.00	29.55	3	3,313	0.09%
2024/04/12	1	30.05	0	0.00	30.15	1	3,206	0.03%
2024/04/10	0	0.00	3	30.10	30.15	-3	3,216	-0.09%
2024/03/28	0	0.00	2	30.20	30.15	-2	3,256	-0.06%
2024/03/25	20	30.23	0	0.00	30.10	20	3,182	0.63%
2024/03/19	2	30.00	0	0.00	29.80	2	3,187	0.06%
2024/03/18	0	30.05	0	0.00	30.25	0	3,123	0.00%
2024/03/15	0	30.00	0	0.00	30.35	0	3,112	0.00%
2024/03/13	0	0.00	5	30.10	30.15	-5	2,907	-0.17%
2024/03/11	5	30.00	0	0.00	29.90	5	2,816	0.18%
2024/03/08	0	0.00	11	29.85	29.90	-11	2,815	-0.39%
2024/03/07	1	29.75	6	29.79	29.70	-5	2,803	-0.18%
2024/03/05	1	29.70	0	0.00	29.70	1	2,826	0.04%
2024/03/04	5	29.70	3	29.80	29.80	2	2,859	0.07%
2024/03/01	0	30.00	0	0.00	29.90	0	2,870	0.00%
2024/02/27	0	29.45	0	0.00	29.50	0	2,689	0.00%
2024/02/26	2	29.40	20.4	29.45	29.50	-18.4	2,685	-0.69%
2024/02/22	0	0.00	3	29.40	29.35	-3	2,713	-0.11%
2024/02/16	1	29.40	0	0.00	29.45	1	2,726	0.04%
2024/02/15	0	29.55	0	0.00	29.35	0	2,717	0.00%
2024/02/05	0	0.00	10	29.60	29.75	-10	2,630	-0.38%
2024/01/30	0	29.70	0	0.00	29.70	0	2,649	0.00%
2024/01/29	10	29.70	0	0.00	29.80	10	2,681	0.37%
2024/01/25	1	29.55	0	0.00	29.60	1	2,710	0.04%
2024/01/23	1	29.65	0	0.00	29.80	1	2,721	0.04%
2024/01/22	3	29.65	0	0.00	29.70	3	2,807	0.11%
2024/01/18	1	29.35	0	0.00	29.35	1	2,973	0.03%
2024/01/17	2.1	29.43	0	0.00	29.30	2.1	2,977	0.07%
2024/01/16	2	29.88	0	0.00	29.85	2	2,909	0.07%
2024/01/15	0	0.00	2	30.20	30.10	-2	2,902	-0.07%
2024/01/10	1	30.00	0	0.00	30.10	1	3,018	0.03%
2024/01/05	10	30.00	6	30.05	30.15	4	3,060	0.13%
2023/12/26	0	0.00	0.7	30.35	30.45	-0.7	3,073	-0.02%
2023/12/22	0	30.15	0.1	30.15	30.15	-0.1	3,060	0.00%
2023/12/20	0	0.00	4.1	30.25	30.30	-4.1	3,053	-0.13%
2023/12/19	0	30.15	0	0.00	30.15	0	3,049	0.00%
2023/12/18	21	30.20	0.9	30.25	30.15	20.1	3,105	0.65%
2023/12/15	40	30.33	0	0.00	30.40	40	3,095	1.29%
2023/12/12	0.5	30.50	1	30.60	30.60	-0.5	3,255	-0.02%
2023/12/11	1.5	30.38	0	0.00	30.45	1.5	3,327	0.05%
2023/12/08	0	0.00	1	30.20	30.20	-1	3,341	-0.03%
2023/12/07	0	0.00	12	30.15	30.15	-12	3,341	-0.36%
2023/12/04	0.1	30.15	0	0.00	30.00	0.1	3,339	0.00%
2023/12/01	0.1	30.05	0	0.00	29.95	0.1	3,340	0.00%
2023/11/30	0.1	30.00	0	0.00	30.10	0.1	3,435	0.00%
2023/11/29	16.1	29.85	0	0.00	29.85	16.1	3,341	0.48%
2023/11/28	0.1	30.15	0	0.00	30.15	0.1	3,297	0.00%
2023/11/27	0.1	30.10	0	0.00	29.85	0.1	3,346	0.00%
2023/11/14	1	30.00	0	0.00	29.95	1	3,222	0.03%
2023/11/09	0	30.20	0	0.00	29.85	0	3,244	0.00%
2023/11/07	0	30.20	0	0.00	30.25	0	3,267	0.00%
2023/10/26	1	29.25	0	0.00	29.15	1	3,287	0.03%
2023/10/25	2	29.70	1	29.50	29.65	1	3,193	0.03%
2023/10/20	2	29.60	1	29.65	29.60	1	3,131	0.03%
2023/10/19	0	0.00	1	30.10	30.05	-1	3,081	-0.03%
2023/10/18	1	30.25	0	0.00	30.20	1	3,075	0.03%
2023/10/04	40	29.88	0	0.00	29.85	40	3,229	1.24%
2023/10/03	0	30.25	0	0.00	30.05	0	3,253	0.00%
2023/10/02	3	30.15	0	0.00	30.30	3	3,350	0.09%
2023/09/27	0	30.15	0	0.00	29.90	0	3,463	0.00%
2023/09/21	3	29.92	0	0.00	29.85	3	3,596	0.08%
2023/09/19	0	30.35	0	0.00	30.20	0	3,584	0.00%
2023/09/18	0	0.00	0.1	30.80	30.55	-0.1	3,576	0.00%
2023/09/15	0	0.00	3	31.00	30.80	-3	3,581	-0.08%
2023/09/14	4	30.48	0	0.00	30.55	4	3,402	0.12%
2023/09/13	0	0.00	1	30.00	30.25	-1	3,336	-0.03%
2023/09/12	0	0.00	1	29.80	29.90	-1	3,339	-0.03%
2023/09/05	1	29.40	0	0.00	29.75	1	3,470	0.03%
2023/09/04	3	29.80	0	0.00	29.80	3	3,419	0.09%
2023/08/31	0	29.95	0	0.00	29.75	0	3,461	0.00%
2023/08/28	0	29.80	0	0.00	29.50	0	3,485	0.00%
2023/08/25	2	30.00	1	30.00	29.85	1	3,678	0.03%
2023/08/24	0	0.00	4	29.70	29.60	-4	3,689	-0.11%
2023/08/22	1	29.40	0	0.00	29.40	1	3,836	0.03%
2023/08/17	5	29.00	1	29.05	29.15	4	4,006	0.10%
2023/08/16	1	29.15	0	0.00	29.15	1	4,051	0.02%
2023/08/15	1	29.30	0	0.00	29.20	1	4,134	0.02%
2023/08/10	0.1	29.80	0	0.00	29.70	0.1	4,863	0.00%
2023/08/04	0	30.00	1	29.95	29.80	-1	5,035	-0.02%
2023/08/02	3	30.00	0	0.00	29.95	3	4,979	0.06%
2023/07/31	10	30.15	0	0.00	30.15	10	4,910	0.20%
2023/07/28	0	0.00	1	30.35	30.15	-1	4,931	-0.02%
2023/07/26	20	30.40	0	0.00	30.15	20	4,939	0.40%
2023/07/25	20	30.05	0	0.00	30.05	20	4,970	0.40%
2023/07/21	0	30.33	0	0.00	30.20	0	4,954	0.00%
2023/07/17	0	0.00	40	30.15	30.15	-40	4,948	-0.81%
2023/07/14	1	30.25	17	30.30	30.25	-16	4,967	-0.32%
2023/07/13	0	30.80	0	0.00	30.25	0	4,957	0.00%
2023/07/07	1	31.10	0	0.00	31.05	1	5,016	0.02%
2023/07/06	0	32.15	0	0.00	31.55	0	4,966	0.00%
2023/07/04	0	0.00	7	32.40	32.25	-7	4,854	-0.14%
2023/07/03	30	32.25	0	0.00	32.40	30	4,858	0.62%
2023/06/30	1	31.95	5	32.00	32.15	-4	4,865	-0.08%
2023/06/28	1	32.05	0	0.00	32.15	1	4,837	0.02%
2023/06/26	0	0.00	4	32.45	32.35	-4	4,801	-0.08%
2023/06/16	2	32.35	0	0.00	32.45	2	4,855	0.04%
2023/06/14	6	32.35	0	32.45	32.35	6	4,924	0.12%
2023/06/13	2	32.50	1.4	32.53	32.60	0.6	4,904	0.01%
2023/06/12	0	0.00	0.1	32.79	32.50	-0.1	4,936	0.00%
2023/06/09	0.1	32.75	0	0.00	32.90	0.1	4,939	0.00%
2023/06/06	5	32.95	0	0.00	33.00	5	5,064	0.10%
2023/06/05	159.1	32.85	20	32.90	32.80	139.1	5,112	2.72%	大買/鉅額交易
2023/06/02	1	32.85	0	0.00	33.00	1	5,175	0.02%
2023/05/31	8	32.48	0	0.00	32.55	8	5,290	0.15%
2023/05/29	0	32.40	0	0.00	32.40	0	5,129	0.00%
2023/05/26	1	32.65	0	0.00	32.60	1	5,127	0.02%
2023/05/24	0	0.00	4	33.15	33.20	-4	5,080	-0.08%
2023/05/23	0	0.00	12	33.27	33.30	-12	5,021	-0.24%
2023/05/22	0.1	32.90	2	32.98	32.95	-1.9	4,966	-0.04%
2023/05/19	1	32.70	2	32.68	32.60	-1	4,902	-0.02%
2023/05/18	13	32.78	10	33.60	32.70	3	4,814	0.06%
2023/05/17	0	0.00	98.4	33.06	33.30	-98.4	4,601	-2.14%
2023/05/16	0.1	32.30	3	32.23	32.25	-2.9	4,258	-0.07%
2023/05/15	2	31.85	5	31.87	31.80	-3	4,032	-0.07%
2023/05/12	0	0.00	3	30.85	30.90	-3	3,819	-0.08%
2023/05/10	10	30.80	0	0.00	30.95	10	3,817	0.26%
2023/05/09	0	0.00	6	31.18	31.15	-6	3,819	-0.16%
2023/05/08	5	31.15	0	0.00	31.25	5	3,838	0.13%
2023/05/02	0	0.00	12	31.07	31.20	-12	3,976	-0.30%
2023/04/27	25	30.77	11	30.82	30.85	14	4,047	0.35%
2023/04/26	0	30.75	7	30.85	30.85	-7	4,057	-0.17%
2023/04/21	0	0.00	1	30.75	30.85	-1	4,119	-0.02%
2023/04/20	0.6	30.72	0	0.00	30.65	0.6	4,119	0.01%
2023/04/19	60	30.68	0	0.00	30.75	60	4,138	1.45%
2023/04/18	1	31.20	1	31.20	31.10	0	4,123	0.00%
2023/04/17	0	0.00	5	30.90	31.15	-5	4,101	-0.12%
2023/04/14	0	30.85	0	0.00	30.90	0	4,034	0.00%
2023/04/13	20	30.50	11	30.62	30.90	9	4,011	0.22%
2023/04/11	0	0.00	7	30.33	30.40	-7	3,856	-0.18%
2023/04/07	1.1	30.16	0.5	30.36	30.15	0.6	3,806	0.02%
2023/04/06	0.6	30.30	1	30.25	30.20	-0.4	3,799	-0.01%
2023/03/31	0	0.00	1	30.25	30.25	-1	3,790	-0.03%
2023/03/23	0	0.00	5	29.90	30.00	-5	4,014	-0.12%
2023/03/22	0	0.00	0.3	29.55	29.55	-0.3	4,040	-0.01%
2023/03/16	3	29.18	0	0.00	29.20	3	4,021	0.07%
2023/03/14	1	29.65	0	0.00	29.60	1	3,989	0.03%
2023/03/10	3	29.87	4	29.95	29.90	-1	3,968	-0.03%
2023/03/09	2	30.43	3	30.40	30.35	-1	3,903	-0.03%
2023/03/08	4	30.34	1	30.50	30.50	3	3,970	0.08%
2023/03/07	0	0.00	5	30.44	30.35	-5	3,919	-0.13%
2023/03/06	0	0.00	8	30.05	30.05	-8	3,871	-0.21%
2023/03/03	0	0.00	1	29.45	29.45	-1	3,761	-0.03%
2023/03/01	2	29.43	160	29.37	29.30	-158	3,740	-4.22%	大賣/鉅額交易
2023/02/23	2	29.30	0	0.00	29.25	2	3,633	0.06%
2023/02/22	0	0.00	9	29.13	29.20	-9	3,596	-0.25%
2023/02/20	2	29.20	1	29.25	29.30	1	3,659	0.03%
2023/02/17	12	29.00	37	29.05	29.05	-25	3,672	-0.68%
2023/02/10	37	28.80	0	0.00	28.90	37	3,810	0.97%
2023/02/09	22	28.90	0	0.00	28.90	22	3,801	0.58%
2023/02/08	21	28.90	0	0.00	28.95	21	3,795	0.55%
2023/02/07	70	28.99	0	0.00	28.90	70	3,793	1.85%
2023/02/03	0	0.00	5	29.40	29.35	-5	3,728	-0.13%
2023/02/01	11	29.19	10	29.25	29.35	1	3,665	0.03%
2023/01/31	10	29.00	0	0.00	29.20	10	3,621	0.28%
2023/01/30	85	29.07	0	0.00	29.20	85	3,560	2.39%
2023/01/16	3	28.90	0	0.00	28.95	3	3,432	0.09%
2023/01/13	5	28.73	0	0.00	28.80	5	3,434	0.15%
2023/01/12	2	28.65	0	0.00	28.65	2	3,432	0.06%
2023/01/11	10	29.05	0	0.00	28.90	10	3,418	0.29%
2023/01/10	1	29.25	0	0.00	29.30	1	3,432	0.03%
2023/01/09	0	0.00	1	29.20	29.20	-1	3,422	-0.03%
2023/01/06	52	28.95	0	0.00	29.00	52	3,411	1.52%
2022/12/29	2	28.70	0	0.00	28.60	2	3,451	0.06%
2022/12/27	30	28.98	0	0.00	28.95	30	3,488	0.86%
2022/12/23	0	0.00	240	28.55	28.75	-240	3,557	-6.75%	大賣/鉅額交易
2022/12/20	1	28.80	0	0.00	28.70	1	3,599	0.03%
2022/12/19	1	29.10	0	0.00	29.05	1	3,608	0.03%
2022/12/16	10	29.10	4	29.36	29.45	6	3,553	0.17%
2022/12/15	0	0.00	2	29.10	29.15	-2	3,477	-0.06%
2022/12/14	0	0.00	39	28.80	28.95	-39	3,395	-1.15%
2022/12/13	41	28.35	0	0.00	28.45	41	3,325	1.23%
2022/12/12	1	28.50	0	0.00	28.60	1	3,296	0.03%
2022/12/09	118	28.40	0	0.00	28.50	118	3,384	3.49%	大買/鉅額交易
2022/12/08	80	28.30	1	28.30	28.30	79	3,376	2.34%
2022/12/07	41	28.30	0	0.00	28.30	41	3,382	1.21%
2022/12/06	1	28.50	0	0.00	28.30	1	3,387	0.03%
2022/12/02	0	0.00	1	28.80	28.60	-1	3,343	-0.03%
2022/12/01	4	28.63	0	0.00	28.65	4	3,334	0.12%
2022/11/23	0	0.00	2	28.00	28.00	-2	3,102	-0.06%
2022/11/16	1	28.35	0	0.00	28.20	1	3,105	0.03%
2022/11/14	0	0.00	2	28.58	28.60	-2	3,029	-0.07%
2022/11/08	0	0.00	2	28.00	28.05	-2	2,887	-0.07%
2022/11/03	1	27.65	0	0.00	27.65	1	2,877	0.03%
2022/11/02	1	27.80	0	0.00	27.80	1	2,888	0.03%
2022/10/28	0	0.00	1	27.95	27.80	-1	2,943	-0.03%
2022/10/27	0	0.00	2	27.90	27.95	-2	2,952	-0.07%
2022/10/24	1	27.65	2	27.65	27.40	-1	2,985	-0.03%
2022/10/20	1	27.10	0	0.00	27.40	1	2,974	0.03%
2022/10/19	2	27.70	0	0.00	27.55	2	2,947	0.07%
2022/10/18	0	0.00	1	27.90	28.15	-1	2,920	-0.03%
2022/10/17	1	27.40	0	0.00	27.35	1	2,884	0.03%
2022/10/14	2	27.80	0	0.00	27.80	2	2,902	0.07%
2022/10/13	6	27.98	0	0.00	27.60	6	2,913	0.21%
2022/10/11	0	0.00	1	28.30	28.40	-1	2,957	-0.03%
2022/10/07	0	0.00	10	28.50	28.55	-10	2,970	-0.34%
2022/09/30	1	28.30	2	28.40	28.50	-1	3,311	-0.03%
2022/09/20	2	28.75	0	0.00	28.95	2	3,301	0.06%
2022/09/19	0	0.00	1	28.60	28.60	-1	3,307	-0.03%
2022/09/16	0	0.00	1	28.60	29.15	-1	3,333	-0.03%
2022/09/15	0	0.00	7	28.85	28.75	-7	3,241	-0.22%
2022/09/13	1	29.00	44	29.00	29.20	-43	3,195	-1.35%
2022/09/12	1	28.75	2	29.00	29.00	-1	3,165	-0.03%
2022/09/07	2	28.30	0	0.00	28.45	2	3,213	0.06%
2022/09/02	0	28.70	0	0.00	28.50	0	3,238	0.00%
2022/09/01	0	0.00	4	28.60	28.70	-4	3,230	-0.12%
2022/08/31	4	28.65	0	0.00	29.20	4	3,233	0.12%
2022/08/29	46	28.50	0	0.00	28.55	46	3,227	1.43%
2022/08/26	1	28.70	0	0.00	28.95	1	3,219	0.03%
2022/08/22	0	0.00	0	29.05	29.00	0	3,447	0.00%
2022/08/11	1	28.80	10	28.85	28.95	-9	3,650	-0.25%
2022/08/05	0	0.00	3	28.85	28.90	-3	3,775	-0.08%
2022/08/04	3	28.50	0	0.00	28.45	3	3,853	0.08%
2022/08/01	0	0.00	50	29.00	29.00	-50	3,926	-1.27%
2022/07/25	0	0.00	1	29.30	29.30	-1	3,988	-0.03%
2022/07/19	0	0.00	3	29.25	29.35	-3	4,022	-0.07%
2022/07/15	0	0.00	2	29.38	29.30	-2	3,957	-0.05%
2022/07/14	50	29.35	31	29.31	29.30	19	3,930	0.48%
2022/07/12	0	0.00	6	28.58	28.65	-6	3,668	-0.16%
2022/07/05	0	0.00	5	27.75	28.05	-5	3,515	-0.14%
2022/07/04	0	0.00	4	27.70	27.70	-4	3,519	-0.11%
2022/06/27	0	0.00	5	28.30	28.15	-5	3,517	-0.14%
2022/06/20	0	0.00	1	27.45	27.35	-1	3,416	-0.03%
2022/06/17	1	27.50	0	0.00	27.75	1	3,406	0.03%
2022/06/06	2	27.93	0	0.00	28.20	2	3,439	0.06%
2022/05/27	0	0.00	10	28.13	28.15	-10	3,498	-0.29%
2022/05/25	0	0.00	3	28.05	28.00	-3	3,579	-0.08%
2022/05/23	0	0.00	3	27.82	28.15	-3	3,614	-0.08%
2022/05/20	0	0.00	1	27.60	27.85	-1	3,594	-0.03%
2022/05/18	0	0.00	1	27.50	27.60	-1	3,605	-0.03%
2022/05/12	16	26.56	5	26.60	26.30	11	3,646	0.30%
2022/05/11	2	26.95	0	0.00	26.95	2	3,534	0.06%
2022/05/10	7	27.09	1	27.20	27.15	6	3,508	0.17%
2022/05/09	3	27.27	18	27.38	27.25	-15	3,507	-0.43%
2022/05/06	6	27.73	0	0.00	27.70	6	3,499	0.17%
2022/05/05	7	28.01	0	0.00	28.00	7	3,529	0.20%
2022/05/03	3	27.87	0	0.00	27.85	3	3,652	0.08%
2022/04/29	1	28.00	0	0.00	28.00	1	3,684	0.03%
2022/04/28	5	28.01	0	0.00	28.05	5	3,737	0.13%
2022/04/26	7	28.21	1	28.20	28.25	6	3,831	0.16%
2022/04/22	0	0.00	11	28.45	28.55	-11	3,853	-0.29%
2022/04/19	0	0.00	1	28.30	28.30	-1	3,828	-0.03%
2022/04/18	2	28.28	0	0.00	28.20	2	3,836	0.05%
2022/04/11	6	28.27	0	0.00	28.30	6	3,797	0.16%
2022/04/07	1	28.45	0	0.00	28.45	1	3,739	0.03%
2022/03/31	0	0.00	4	29.10	28.85	-4	3,732	-0.11%
2022/03/22	0	0.00	2	29.20	29.20	-2	3,850	-0.05%
2022/03/21	10	29.10	0	0.00	29.10	10	3,894	0.26%
2022/03/18	0	0.00	5	28.90	29.65	-5	3,911	-0.13%
2022/03/17	0	0.00	6	28.85	28.90	-6	3,868	-0.16%
2022/03/15	2	28.25	0	0.00	28.45	2	3,883	0.05%
2022/03/09	0	0.00	5	28.25	28.20	-5	3,972	-0.13%
2022/03/08	6	28.11	0	0.00	28.05	6	4,013	0.15%
2022/03/07	1	28.50	0	0.00	28.50	1	3,964	0.03%
2022/03/04	0	0.00	2	29.25	29.20	-2	4,107	-0.05%
2022/03/02	2	29.35	5	29.55	29.55	-3	4,289	-0.07%
2022/02/25	0	0.00	1	29.00	29.55	-1	4,548	-0.02%
2022/02/22	0	0.00	1	29.00	29.20	-1	4,574	-0.02%
2022/02/21	0	0.00	7	29.34	29.30	-7	4,613	-0.15%
2022/02/18	0	0.00	1	29.45	29.45	-1	4,726	-0.02%
2022/02/17	0	0.00	1	29.35	29.50	-1	4,710	-0.02%
2022/02/10	0	0.00	2	29.20	29.20	-2	4,715	-0.04%
2022/02/07	4	28.36	0	0.00	28.40	4	4,703	0.09%
2022/01/26	11	28.30	0	0.00	28.45	11	4,655	0.24%
2022/01/25	4	28.14	0	0.00	28.15	4	4,681	0.09%
2022/01/24	3	28.30	0	0.00	28.45	3	4,593	0.07%
2022/01/21	2	28.65	0	0.00	28.55	2	4,594	0.04%
2022/01/20	2	28.80	0	0.00	28.85	2	4,513	0.04%
2022/01/19	11	28.86	0	0.00	28.80	11	4,486	0.25%
2022/01/18	2	29.00	0	0.00	29.15	2	4,364	0.05%
2022/01/17	31	29.10	0	0.00	29.10	31	4,323	0.72%
2022/01/14	10	29.25	0	0.00	29.25	10	4,292	0.23%
2022/01/13	0	0.00	20	29.45	29.45	-20	4,297	-0.47%
2022/01/12	0	0.00	5	29.32	29.35	-5	4,298	-0.12%
2022/01/10	20	29.20	5	29.20	29.20	15	4,374	0.34%
2022/01/07	1	29.25	0	0.00	29.35	1	4,393	0.02%
2022/01/04	3	29.28	0	0.00	29.35	3	4,457	0.07%
2022/01/03	10	29.46	0	0.00	29.40	10	4,446	0.22%
2021/12/24	1	29.35	0	0.00	29.40	1	4,610	0.02%
2021/12/22	0	0.00	1	29.40	29.35	-1	4,658	-0.02%
2021/12/21	0	0.00	2	29.40	29.35	-2	4,661	-0.04%
2021/12/17	4	29.23	0	0.00	29.15	4	4,654	0.09%
2021/12/14	1	29.30	0	0.00	29.30	1	4,733	0.02%
2021/12/10	8	29.84	0	0.00	29.75	8	4,656	0.17%
2021/12/08	10	29.65	0	0.00	29.75	10	4,602	0.22%
2021/12/03	2	29.70	0	0.00	29.65	2	4,539	0.04%
2021/12/02	2	29.70	0	0.00	29.90	2	4,519	0.04%
2021/11/30	0	0.00	4	29.85	29.65	-4	4,428	-0.09%
2021/11/29	0	0.00	177	29.60	29.50	-177	4,170	-4.24%	大賣/鉅額交易
2021/11/26	1	30.20	1	30.10	30.05	0	4,078	0.00%
2021/11/25	7	30.16	26	30.50	30.60	-19	3,994	-0.48%
2021/11/23	1	29.60	2	29.75	29.60	-1	3,665	-0.03%
2021/11/22	0	0.00	1	29.60	29.70	-1	3,635	-0.03%
2021/11/19	0	0.00	5	29.50	29.40	-5	3,579	-0.14%
2021/11/17	1	29.20	0	0.00	29.20	1	3,482	0.03%
2021/11/12	2	29.10	0	0.00	29.20	2	3,471	0.06%
2021/11/11	0	0.00	2	29.25	29.20	-2	3,512	-0.06%
2021/11/09	0	0.00	6	29.22	29.35	-6	3,603	-0.17%
2021/11/08	1	29.05	0	0.00	29.15	1	3,517	0.03%
2021/11/04	84	28.95	5	29.00	29.00	79	3,519	2.24%
2021/11/03	1	29.00	0	0.00	29.00	1	3,500	0.03%
2021/10/28	1	29.00	0	0.00	29.05	1	3,380	0.03%
2021/10/20	4	29.40	0	0.00	29.35	4	3,562	0.11%
2021/10/19	84	29.48	0	0.00	29.35	84	3,699	2.27%
2021/10/12	1	28.90	0	0.00	28.85	1	3,718	0.03%
2021/10/04	3	28.97	0	0.00	29.00	3	3,646	0.08%
2021/10/01	5	29.23	0	0.00	29.20	5	3,611	0.14%
2021/09/29	0	0.00	1	29.60	29.60	-1	3,609	-0.03%
2021/09/22	1	29.45	0	0.00	29.35	1	3,673	0.03%
2021/09/17	0	0.00	1	30.00	29.20	-1	3,572	-0.03%
2021/09/14	1.1	29.79	0	0.00	29.90	1.1	3,537	0.03%
2021/09/03	0	0.00	3	30.07	30.05	-3	4,038	-0.07%
2021/09/02	1	30.05	2	29.90	29.85	-1	4,057	-0.02%
2021/08/31	0	0.00	1	30.20	30.20	-1	4,111	-0.02%
2021/08/30	0	0.00	3	29.85	30.00	-3	4,102	-0.07%
2021/08/27	0	0.00	4	29.85	29.90	-4	4,114	-0.10%
2021/08/25	0	0.00	6	30.00	30.00	-6	4,210	-0.14%
2021/08/24	0	0.00	4	29.75	29.80	-4	4,251	-0.09%
2021/08/23	0	0.00	2	29.40	29.40	-2	4,287	-0.05%
2021/08/20	1	28.95	0	0.00	28.80	1	4,336	0.02%
2021/08/19	2	28.95	0	0.00	29.05	2	4,446	0.04%
2021/08/18	6	28.90	0	0.00	29.30	6	4,412	0.14%
2021/08/17	0	0.00	9	29.06	29.10	-9	4,386	-0.21%
2021/08/16	8	29.09	13	29.10	29.10	-5	4,374	-0.11%
2021/08/13	2	29.85	3	29.95	30.00	-1	4,365	-0.02%
2021/08/12	9	29.90	0	0.00	29.90	9	4,375	0.21%
2021/08/04	0	0.00	1	30.40	30.35	-1	5,269	-0.02%
2021/08/02	0	0.00	10	30.15	30.35	-10	5,501	-0.18%
2021/07/30	2	30.20	1	30.20	30.35	1	5,530	0.02%
2021/07/29	2	30.10	0	0.00	30.40	2	5,575	0.04%
2021/07/28	2	29.85	5	29.85	29.90	-3	5,600	-0.05%
2021/07/27	5	30.15	2	30.10	30.15	3	5,673	0.05%
2021/07/26	1	30.70	1	31.00	30.55	0	5,761	0.00%
2021/07/23	3	30.75	12	30.56	30.90	-9	5,757	-0.16%
2021/07/22	6	30.03	7	30.06	30.10	-1	5,656	-0.02%
2021/07/21	2	29.95	2	29.90	29.85	0	5,693	0.00%
2021/07/20	1	30.00	0	0.00	29.95	1	5,753	0.02%
2021/07/19	7	29.90	2	30.15	30.15	5	5,792	0.09%
2021/07/16	0	0.00	3	29.95	29.90	-3	5,893	-0.05%
2021/07/14	2	29.70	0	0.00	29.70	2	6,122	0.03%
2021/07/09	0	0.00	7	29.74	29.85	-7	6,341	-0.11%
2021/07/08	1	29.90	0	0.00	29.95	1	6,355	0.02%
2021/07/07	0	0.00	0.1	29.95	29.90	-0.1	6,382	0.00%
2021/07/06	1	30.20	0	0.00	29.95	1	6,432	0.02%
2021/07/02	1	29.80	2	29.85	29.80	-1	6,506	-0.02%
2021/06/29	1	29.60	0	0.00	30.00	1	6,648	0.02%
2021/06/28	1	29.75	0	0.00	30.05	1	6,745	0.01%
2021/06/23	0	0.00	5	29.99	30.00	-5	6,835	-0.07%
2021/06/22	1	29.70	39	29.75	29.70	-38	6,812	-0.56%
2021/06/21	10	29.40	4	29.53	29.45	6	6,801	0.09%
2021/06/18	4	29.10	0	0.00	29.00	4	6,780	0.06%
2021/06/17	1	29.30	0	0.00	29.40	1	6,589	0.02%
2021/06/16	0	0.00	10	29.70	29.55	-10	6,722	-0.15%
2021/06/15	1	29.80	0	0.00	29.75	1	6,819	0.01%
2021/06/11	0	0.00	12	29.63	29.65	-12	6,886	-0.17%
2021/06/09	0	0.00	20	29.20	29.35	-20	6,951	-0.29%
2021/06/08	3	29.13	20	29.15	29.15	-17	6,975	-0.24%
2021/06/07	2.1	29.45	22	29.22	29.20	-19.9	6,996	-0.28%
2021/06/04	2	29.85	3	29.90	30.00	-1	6,962	-0.01%
2021/06/03	0	0.00	20	30.20	30.15	-20	7,030	-0.28%
2021/06/02	0	0.00	3	30.10	30.20	-3	7,036	-0.04%
2021/06/01	1	29.95	4	29.90	29.95	-3	7,048	-0.04%
2021/05/31	2	29.18	43	29.21	29.45	-41	7,120	-0.58%
2021/05/28	0.1	29.05	0	0.00	28.90	0.1	7,173	0.00%
2021/05/27	0	0.00	3.4	29.25	29.25	-3.4	7,192	-0.05%
2021/05/26	0	0.00	1	28.20	28.25	-1	7,304	-0.01%
2021/05/25	1	28.40	0	0.00	28.30	1	7,453	0.01%
2021/05/24	2	28.10	163	28.12	28.10	-161	7,517	-2.14%	大賣/鉅額交易
2021/05/20	2	28.10	0	0.00	28.15	2	7,651	0.03%
2021/05/19	0	0.00	2	28.50	28.50	-2	7,659	-0.03%
2021/05/18	3	27.47	1	27.80	27.85	2	7,698	0.03%
2021/05/17	8	27.28	21	27.03	27.00	-13	7,688	-0.17%
2021/05/14	5	28.42	25	28.53	28.85	-20	7,554	-0.26%
2021/05/13	1	28.30	0	0.00	28.30	1	7,532	0.01%
2021/05/12	4	29.20	0	0.00	28.65	4	7,417	0.05%
2021/05/11	1	30.10	0.1	30.55	30.10	0.9	7,151	0.01%
2021/05/10	1	31.25	4	31.18	31.25	-3	7,034	-0.04%
2021/05/05	0	0.00	1	30.55	30.55	-1	7,199	-0.01%
2021/05/04	5	30.66	0	0.00	30.35	5	7,239	0.07%
2021/05/03	4	30.90	1	31.30	30.75	3	7,182	0.04%
2021/04/29	3	31.33	3	31.35	31.45	0	7,163	0.00%
2021/04/28	0	0.00	6.6	31.45	31.40	-6.6	7,180	-0.09%
2021/04/27	2	31.28	1	31.30	31.35	1	7,400	0.01%
2021/04/26	0	0.00	1	31.35	31.35	-1	7,451	-0.01%
2021/04/22	0	0.00	11	31.38	31.25	-11	7,521	-0.15%
2021/04/21	9	31.40	18	31.48	31.35	-9	7,460	-0.12%
2021/04/20	2	31.48	13	31.50	31.55	-11	7,485	-0.15%
2021/04/19	18	31.23	2	31.30	31.25	16	7,449	0.21%
2021/04/16	1	30.75	0	0.00	30.90	1	7,421	0.01%
2021/04/15	4	30.58	0	0.00	30.60	4	7,513	0.05%
2021/04/14	2	30.70	0	0.00	30.65	2	7,534	0.03%
2021/04/13	33	30.80	0	0.00	30.70	33	7,633	0.43%
2021/04/12	2	30.80	0	0.00	30.85	2	7,651	0.03%
2021/04/09	2	30.90	4	30.90	30.90	-2	7,706	-0.03%
2021/04/08	1	30.95	1	31.10	31.00	0	7,763	0.00%
2021/04/07	2	30.80	0	0.00	31.00	2	7,769	0.03%
2021/04/06	1	31.00	1	31.00	30.85	0	7,797	0.00%
2021/04/01	1	31.10	1	31.15	31.10	0	7,933	0.00%
2021/03/31	1	31.05	8	31.36	31.45	-7	7,876	-0.09%
2021/03/30	0	0.00	4	30.94	31.00	-4	7,810	-0.05%
2021/03/29	1	30.70	3	30.75	30.85	-2	7,880	-0.03%
2021/03/26	3	30.52	0	0.00	30.50	3	7,962	0.04%
2021/03/25	2	30.53	0	0.00	30.60	2	8,025	0.02%
2021/03/24	3	30.52	0	0.00	30.70	3	8,075	0.04%
2021/03/23	5	30.57	0	0.00	30.55	5	8,033	0.06%
2021/03/22	1	30.90	0	0.00	30.75	1	8,075	0.01%
2021/03/19	4	30.50	0	0.00	31.20	4	8,107	0.05%
2021/03/17	2	30.50	5	30.56	30.50	-3	7,980	-0.04%
2021/03/16	2	30.60	0	0.00	30.65	2	8,002	0.02%
2021/03/15	1	30.75	0	0.00	30.70	1	8,046	0.01%
2021/03/12	22.8	30.77	4	30.70	30.80	18.8	8,125	0.23%
2021/03/11	2	30.83	4	30.83	30.85	-2	8,197	-0.02%
2021/03/10	0	0.00	1	30.85	30.75	-1	8,288	-0.01%
2021/03/09	0	0.00	1	30.80	30.75	-1	8,363	-0.01%
2021/03/08	3	30.57	5	30.80	30.55	-2	8,385	-0.02%
2021/03/05	5	30.55	0	0.00	30.60	5	8,433	0.06%
2021/03/04	1	30.50	0	0.00	30.40	1	8,620	0.01%
2021/03/03	10	30.90	3	30.90	31.00	7	8,552	0.08%
2021/03/02	30	30.70	4	30.65	30.50	26	8,487	0.31%
2021/02/26	2	30.50	0	0.00	30.15	2	8,495	0.02%
2021/02/25	3	30.92	17	30.93	31.00	-14	8,286	-0.17%
2021/02/24	1	30.85	2	30.60	30.65	-1	8,213	-0.01%
2021/02/23	24	30.41	2	30.43	30.70	22	8,214	0.27%
2021/02/22	20	30.10	1	30.00	30.05	19	8,151	0.23%
2021/02/19	12	29.83	0	0.00	30.00	12	8,149	0.15%
2021/02/18	0	0.00	1	30.05	29.85	-1	8,177	-0.01%
2021/02/17	1	29.55	2	29.60	29.80	-1	8,166	-0.01%
2021/02/05	0	0.00	3	29.40	29.40	-3	8,095	-0.04%
2021/02/04	11	28.90	0	0.00	29.20	11	8,069	0.14%
2021/02/03	1	29.15	3	29.15	29.10	-2	8,116	-0.02%
2021/02/02	2	28.70	0	0.00	29.15	2	8,300	0.02%
2021/02/01	9	28.81	0	0.00	28.80	9	8,314	0.11%
2021/01/29	3	28.98	0	0.00	28.90	3	8,297	0.04%
2021/01/28	2	29.05	3	29.10	29.05	-1	8,163	-0.01%
2021/01/27	1	29.55	2	29.60	29.25	-1	8,114	-0.01%
2021/01/26	12	29.05	1	29.20	29.20	11	8,064	0.14%
2021/01/25	4	28.98	2	28.90	29.20	2	7,998	0.03%
2021/01/21	9	29.27	0	0.00	29.10	9	7,896	0.11%
2021/01/20	13	29.42	6	29.47	29.05	7	7,834	0.09%
2021/01/19	13	29.97	11	29.95	30.00	2	7,606	0.03%
2021/01/18	2	30.13	0	0.00	30.05	2	7,515	0.03%
2021/01/15	1	30.40	0	0.00	30.30	1	7,417	0.01%
2021/01/14	10	30.61	1	30.80	30.60	9	7,333	0.12%
2021/01/12	5	30.48	0	0.00	30.65	5	7,175	0.07%
2021/01/11	33	30.56	1	30.80	30.70	32	7,046	0.45%
2021/01/08	1	30.60	1	30.45	30.70	0	6,961	0.00%
2021/01/07	8	30.79	1	30.85	30.75	7	6,847	0.10%
2021/01/06	4	30.64	0	0.00	30.55	4	6,764	0.06%
2021/01/05	5	30.74	1	30.85	30.75	4	6,625	0.06%
2021/01/04	6	31.23	0	0.00	31.10	6	6,574	0.09%
2020/12/31	3	31.50	2	31.63	31.70	1	6,471	0.02%
2020/12/30	0	0.00	7	31.30	31.40	-7	6,357	-0.11%
2020/12/28	2	31.50	2	31.20	31.30	0	6,252	0.00%
2020/12/25	0	0.00	1	30.90	30.90	-1	6,079	-0.02%
2020/12/24	4	30.84	0	0.00	30.75	4	6,060	0.07%
2020/12/23	5	30.28	3	30.23	30.55	2	6,010	0.03%
2020/12/22	5	30.66	0	0.00	30.50	5	5,905	0.08%
2020/12/21	5	30.97	4	31.28	31.20	1	5,914	0.02%
2020/12/18	2	30.65	0	0.00	30.65	2	5,835	0.03%
2020/12/17	3	30.70	8	30.73	30.70	-5	5,766	-0.09%
2020/12/16	0	0.00	1	30.90	30.70	-1	5,759	-0.02%
2020/12/15	10	30.63	0	0.00	30.40	10	5,726	0.17%
2020/12/14	1	30.85	1	30.95	30.80	0	5,622	0.00%
2020/12/11	0	0.00	1	30.75	30.75	-1	5,561	-0.02%
2020/12/10	1	30.80	3	30.85	30.80	-2	5,481	-0.04%
2020/12/08	2	31.03	0	0.00	30.95	2	5,338	0.04%
2020/12/07	0	0.00	2	31.20	31.25	-2	5,214	-0.04%
2020/12/04	3	31.65	2	31.60	31.60	1	5,173	0.02%
2020/12/03	2	31.25	0	0.00	31.30	2	5,041	0.04%
2020/12/02	4	31.05	5	31.05	31.05	-1	4,954	-0.02%
2020/12/01	3	31.08	0	0.00	31.10	3	4,894	0.06%
2020/11/30	7	31.08	0	0.00	31.45	7	4,828	0.14%
2020/11/27	5	31.20	0	0.00	31.25	5	4,585	0.11%
2020/11/25	1	31.20	0	0.00	31.30	1	4,576	0.02%
2020/11/23	1	31.30	0	0.00	31.40	1	4,451	0.02%
2020/11/19	2	31.48	0	0.00	31.45	2	4,340	0.05%
2020/11/18	2	31.85	3	31.80	31.80	-1	4,278	-0.02%
2020/11/17	3	31.48	1	31.65	31.55	2	4,224	0.05%
2020/11/12	3	31.53	0	0.00	31.45	3	4,230	0.07%
2020/11/11	2	31.55	3	31.45	31.70	-1	4,260	-0.02%
2020/11/10	9	31.96	0	0.00	31.60	9	4,349	0.21%
2020/11/09	0	0.00	5	30.72	30.80	-5	4,129	-0.12%
2020/11/06	5	30.30	0	0.00	30.30	5	4,112	0.12%
2020/11/05	1	30.20	1	30.45	30.20	0	4,152	0.00%
2020/11/04	0	0.00	3	30.30	30.20	-3	4,130	-0.07%
2020/10/29	2	30.23	0	0.00	30.25	2	4,404	0.05%
2020/10/28	1	30.70	0	0.00	30.50	1	4,456	0.02%
2020/10/27	4	30.94	1	30.95	30.80	3	4,523	0.07%
2020/10/26	2	30.90	0	0.00	30.90	2	4,566	0.04%
2020/10/21	0	0.00	2	30.40	30.55	-2	4,761	-0.04%
2020/10/20	1	30.50	1	30.50	30.55	0	4,761	0.00%
2020/10/19	1	30.70	13	30.75	30.70	-12	4,760	-0.25%
2020/10/16	15	30.77	0	0.00	30.65	15	4,774	0.31%
2020/10/15	0	0.00	10	31.10	30.75	-10	4,772	-0.21%
2020/10/12	1	31.10	15	31.07	31.10	-14	4,868	-0.29%
2020/10/08	1	31.25	0	0.00	31.25	1	4,958	0.02%
2020/10/07	1	31.45	0	0.00	31.45	1	5,034	0.02%
2020/10/06	2	31.53	0	0.00	31.60	2	5,148	0.04%
2020/09/30	2	31.70	0	0.00	31.65	2	5,360	0.04%
2020/09/28	5	31.35	0	0.00	31.35	5	5,586	0.09%
2020/09/25	0	0.00	2	30.65	30.75	-2	5,650	-0.04%
2020/09/24	2	30.45	0	0.00	30.35	2	5,649	0.04%
2020/09/23	2	31.60	0	0.00	31.55	2	5,589	0.04%
2020/09/22	1	31.60	0	0.00	31.60	1	5,664	0.02%
2020/09/21	1	32.00	1	31.90	31.90	0	5,691	0.00%
2020/09/18	2	31.85	0	0.00	32.00	2	5,704	0.04%
2020/09/17	2	32.03	0	0.00	32.00	2	5,739	0.03%
2020/09/14	4	31.96	1	31.90	32.05	3	6,119	0.05%
2020/09/11	1	32.05	9	31.90	31.95	-8	6,242	-0.13%
2020/09/10	1	32.25	0	0.00	32.20	1	6,352	0.02%
2020/09/09	3	31.92	1	32.25	32.15	2	6,405	0.03%
2020/09/07	0	0.00	1	32.45	32.40	-1	6,545	-0.02%
2020/09/04	1	32.40	0	0.00	32.35	1	6,672	0.01%
2020/09/03	0	0.00	4	32.51	32.55	-4	6,689	-0.06%
2020/09/01	1	32.35	0	0.00	32.35	1	6,902	0.01%
2020/08/31	3	32.58	1	32.80	32.50	2	6,974	0.03%
2020/08/28	1	32.55	0	0.00	32.60	1	6,963	0.01%
2020/08/27	1	32.50	0	0.00	32.60	1	7,065	0.01%
2020/08/25	3	32.98	1	32.75	33.00	2	7,334	0.03%
2020/08/24	1	32.35	0	0.00	32.35	1	7,559	0.01%
2020/08/21	5	32.55	0	0.00	32.60	5	7,857	0.06%
2020/08/20	1	32.30	0	0.00	32.35	1	8,286	0.01%
2020/08/18	1	33.60	0	0.00	33.45	1	8,829	0.01%
2020/08/17	10	34.00	6	33.80	33.95	4	8,870	0.05%
2020/08/14	15	33.82	1	33.10	33.95	14	9,002	0.16%
2020/08/13	4	32.61	1	32.55	32.70	3	8,977	0.03%
2020/08/12	2.1	32.33	0.2	32.45	32.25	1.9	9,114	0.02%
2020/08/11	2	32.40	0	0.00	32.20	2	9,109	0.02%
2020/08/10	2	32.25	5	32.22	32.60	-3	9,056	-0.03%
2020/08/07	2	32.73	0	0.00	32.45	2	9,038	0.02%
2020/08/05	3	33.43	0	0.00	33.30	3	8,831	0.03%
2020/07/31	5	33.40	0	0.00	33.30	5	8,736	0.06%
2020/07/29	2	33.50	0	0.00	33.55	2	8,611	0.02%
2020/07/28	1	33.55	0	0.00	33.80	1	8,578	0.01%
2020/07/24	0	0.00	2	34.58	34.60	-2	8,637	-0.02%
2020/07/22	1	34.90	0	0.00	34.80	1	8,716	0.01%
2020/07/17	0	0.00	5	35.30	35.00	-5	8,719	-0.06%
2020/07/16	5	35.00	1	35.00	34.80	4	8,743	0.05%
2020/07/15	5	35.50	1	35.85	35.25	4	8,686	0.05%
2020/07/14	4	34.95	0	0.00	34.70	4	8,641	0.05%
2020/07/13	6	35.09	3	35.10	35.20	3	8,580	0.03%
2020/07/10	16	35.65	1	35.50	35.40	15	8,536	0.18%
2020/07/09	6	36.12	20	36.05	36.05	-14	8,495	-0.16%
2020/07/08	2	36.43	1	36.50	36.55	1	8,401	0.01%
2020/07/07	1	37.05	0.1	37.35	37.15	0.9	8,331	0.01%
2020/07/06	1	37.25	0	0.00	37.15	1	8,400	0.01%
2020/07/03	1	36.95	0	0.00	37.05	1	8,455	0.01%
2020/07/01	2.1	36.61	0	0.00	36.50	2.1	8,500	0.02%
2020/06/30	1	36.30	0	0.00	36.50	1	8,447	0.01%
2020/06/29	4	36.48	0	0.00	36.50	4	8,476	0.05%
2020/06/24	1	36.85	0	0.00	36.85	1	8,512	0.01%
2020/06/23	1	36.45	1	36.55	36.55	0	8,468	0.00%
2020/06/22	4	36.21	0	0.00	36.15	4	8,436	0.05%
2020/06/19	11	36.87	0	0.00	36.50	11	8,394	0.13%
2020/06/18	7	36.82	0	0.00	36.80	7	8,374	0.08%
2020/06/17	2	37.13	0	0.00	37.20	2	8,354	0.02%
2020/06/16	1	37.20	0	0.00	37.55	1	8,408	0.01%
2020/06/15	11	37.27	11	37.42	37.05	0	8,556	0.00%
2020/06/11	12	38.30	41	38.15	38.00	-29	8,813	-0.33%
2020/06/10	1	38.50	1	38.65	38.50	0	8,780	0.00%
2020/06/08	0	0.00	1	38.75	38.75	-1	9,199	-0.01%
2020/06/05	0	0.00	2	38.45	38.65	-2	9,102	-0.02%
2020/06/04	0	0.00	12	38.30	38.40	-12	9,142	-0.13%
2020/06/03	1	38.50	5	38.35	38.40	-4	9,192	-0.04%
2020/06/02	12	38.07	0	0.00	38.15	12	9,169	0.13%
2020/06/01	3	38.28	0	0.00	38.30	3	9,129	0.03%
2020/05/29	6.1	37.90	0	0.00	37.70	6.1	9,010	0.07%
2020/05/28	3	39.10	14	38.64	38.45	-11	8,816	-0.12%
2020/05/27	9	39.31	6	39.57	39.30	3	8,620	0.03%
2020/05/26	83	37.95	106	38.13	38.25	-23	8,258	-0.28%	大賣/
2020/05/25	1	36.75	9	36.91	37.30	-8	8,000	-0.10%
2020/05/22	0	0.00	5	35.50	35.45	-5	7,693	-0.06%
2020/05/21	11	35.63	0	0.00	36.10	11	7,691	0.14%
2020/05/20	5	35.02	8	35.05	35.10	-3	7,521	-0.04%
2020/05/07	0	0.00	6	33.40	33.45	-6	7,261	-0.08%
2020/05/06	0	0.00	21	33.40	33.40	-21	7,249	-0.29%
2020/05/05	0	0.00	3	33.35	33.35	-3	7,266	-0.04%
2020/05/04	1	33.45	0	0.00	33.45	1	7,260	0.01%
2020/04/30	0	0.00	1	34.20	34.10	-1	7,241	-0.01%
2020/04/29	17	33.59	10	33.95	34.00	7	7,203	0.10%
2020/04/28	22	32.97	1	32.95	33.05	21	7,169	0.29%
2020/04/23	3	31.70	2	31.60	31.75	1	7,357	0.01%
2020/04/21	1	31.80	0	0.00	31.50	1	7,353	0.01%
2020/04/15	1	32.40	0	0.00	32.45	1	7,373	0.01%
2020/04/14	0	0.00	140	31.40	31.85	-140	7,344	-1.91%	大賣/鉅額交易
2020/04/13	2	31.40	105	31.40	31.05	-103	7,312	-1.41%	大賣/鉅額交易
2020/04/10	3	31.57	0	0.00	31.65	3	7,340	0.04%
2020/04/08	0	0.00	210	30.02	30.00	-210	7,202	-2.92%	大賣/鉅額交易
2020/04/07	1	29.05	370	28.86	28.85	-369	7,087	-5.21%	大賣/鉅額交易
2020/04/06	0	0.00	35	28.20	28.40	-35	7,010	-0.50%
2020/04/01	15	28.50	0	0.00	28.35	15	7,012	0.21%
2020/03/30	1	28.40	1	28.80	28.70	0	7,059	0.00%
2020/03/25	1	29.50	5	29.50	29.55	-4	7,874	-0.05%
2020/03/24	0	0.00	0.5	29.10	28.90	-0.5	7,785	-0.01%
2020/03/23	2	28.05	4	28.14	27.80	-2	7,672	-0.03%
2020/03/20	0	0.00	2	27.75	27.55	-2	7,571	-0.03%
2020/03/19	10	27.10	0	0.00	27.05	10	7,399	0.14%
2020/03/18	10	27.70	0	0.00	27.80	10	7,203	0.14%
2020/03/17	5	28.70	0	0.00	28.40	5	7,053	0.07%
2020/03/16	7	29.67	0	0.00	29.60	7	6,780	0.10%
2020/03/13	1	29.25	0	0.00	29.70	1	6,662	0.02%
2020/03/12	0	0.00	3	31.10	31.10	-3	6,318	-0.05%
2020/03/11	1	32.60	0	0.00	32.40	1	6,086	0.02%
2020/03/09	0	0.00	12	33.05	33.00	-12	5,850	-0.21%
2020/03/06	5	33.80	0	0.00	33.70	5	5,719	0.09%
2020/03/05	1	34.25	0	0.00	34.35	1	5,609	0.02%
2020/03/04	0	0.00	2	34.00	34.25	-2	5,566	-0.04%
2020/03/03	5	33.87	23	33.80	33.65	-18	5,480	-0.33%
2020/02/27	3.2	34.49	0	0.00	34.50	3.2	5,370	0.06%
2020/02/26	3	34.63	2	34.65	34.55	1	5,273	0.02%
2020/02/24	2	34.85	1	35.10	35.10	1	5,187	0.02%
2020/02/20	1	35.60	0	0.00	35.55	1	5,059	0.02%
2020/02/19	0	0.00	1	35.70	36.05	-1	5,028	-0.02%
2020/02/17	2	35.60	2	35.60	35.60	0	5,032	0.00%
2020/02/14	1	35.90	0	0.00	35.90	1	5,101	0.02%
2020/02/11	1	35.85	0	0.00	35.90	1	5,100	0.02%
2020/02/10	2	35.60	2	35.85	35.80	0	5,115	0.00%
2020/02/06	2	36.35	0	0.00	36.55	2	5,057	0.04%
2020/02/04	1	35.60	0	0.00	36.20	1	5,041	0.02%
2020/02/03	1	35.60	0	0.00	35.55	1	5,036	0.02%
2020/01/31	5	36.52	0	0.00	36.15	5	4,993	0.10%
2020/01/30	5	36.32	8	36.61	36.05	-3	4,953	-0.06%
2020/01/20	20	39.00	2	38.95	38.95	18	4,730	0.38%
2020/01/17	20	38.90	0	0.00	39.00	20	4,737	0.42%
2020/01/16	26	38.74	0	0.00	38.80	26	4,719	0.55%
2020/01/15	20	38.80	0	0.00	38.55	20	4,738	0.42%
2020/01/14	0	0.00	4	38.99	38.80	-4	4,733	-0.08%
2020/01/13	19	38.76	10	38.76	38.80	9	4,708	0.19%
2020/01/10	2	38.25	2	38.65	38.25	0	4,654	0.00%
2020/01/09	0	0.00	6	38.10	38.15	-6	4,598	-0.13%
2020/01/08	6	37.65	0	0.00	37.50	6	4,609	0.13%
2020/01/07	0	0.00	2	37.90	37.90	-2	4,575	-0.04%
2020/01/06	2	38.20	0	0.00	37.90	2	4,573	0.04%
2020/01/03	1	38.85	1	38.65	38.85	0	4,539	0.00%
2020/01/02	0	0.00	3	38.25	38.25	-3	4,493	-0.07%
2019/12/31	0	0.00	1	38.40	38.40	-1	4,541	-0.02%
2019/12/30	0	0.00	0.2	38.60	38.60	-0.2	4,768	-0.01%
2019/12/27	3	38.47	0	0.00	38.60	3	4,795	0.06%
2019/12/26	4.2	38.36	0	0.00	38.45	4.2	4,798	0.09%
2019/12/25	4	38.84	6.4	39.33	38.80	-2.4	4,861	-0.05%
2019/12/24	9.2	39.20	95	39.80	39.20	-85.8	4,788	-1.79%
2019/12/23	77	39.59	10	39.09	39.70	67	4,536	1.48%
2019/12/20	30	37.49	21	37.11	38.15	9	4,277	0.21%
2019/12/19	0	0.00	3.3	36.30	36.30	-3.3	4,074	-0.08%
2019/12/18	2	36.28	0	0.00	36.30	2	4,092	0.05%
2019/12/17	6	36.15	0	0.00	36.35	6	4,115	0.15%
2019/12/16	1	36.05	0	0.00	36.20	1	4,148	0.02%
2019/12/13	1	36.30	1	36.30	36.10	0	4,156	0.00%
2019/12/12	1.3	36.20	0	0.00	36.30	1.3	4,172	0.03%
2019/12/09	0	0.00	83	35.77	35.70	-83	4,603	-1.80%
2019/12/04	3	35.70	0	0.00	35.95	3	4,995	0.06%
2019/11/20	1	36.10	0	0.00	36.20	1	5,676	0.02%
2019/11/19	0	0.00	1	35.85	36.00	-1	5,839	-0.02%
2019/11/13	5	35.45	0	0.00	35.20	5	6,446	0.08%
2019/11/12	0	0.00	32	36.29	36.40	-32	6,715	-0.48%
2019/11/11	0	0.00	5	36.25	36.30	-5	6,819	-0.07%
2019/11/08	0	0.00	4	36.34	36.50	-4	6,906	-0.06%
2019/11/07	1	36.40	14	36.35	36.40	-13	6,949	-0.19%
2019/11/06	0.3	36.40	45	36.20	36.30	-44.7	6,964	-0.64%
2019/11/05	17	36.10	0	0.00	36.35	17	6,996	0.24%
2019/11/04	27	35.90	0	0.00	36.20	27	7,061	0.38%
2019/11/01	36	35.92	5	35.95	36.00	31	7,134	0.43%
2019/10/31	31	35.93	14.2	36.05	36.05	16.8	7,206	0.23%
2019/10/30	15	35.60	14	35.85	35.95	1	7,225	0.01%
2019/10/29	30	35.83	0	0.00	35.85	30	7,215	0.42%
2019/10/28	32	35.88	15	35.85	35.85	17	7,216	0.24%
2019/10/25	15	35.80	3	35.85	35.85	12	7,287	0.16%
2019/10/24	0.2	35.75	0	0.00	35.65	0.2	7,336	0.00%
2019/10/23	30	35.48	0	0.00	35.25	30	7,447	0.40%
2019/10/22	1	35.70	0	0.00	35.70	1	7,517	0.01%
2019/10/21	0	0.00	3	35.25	35.35	-3	7,622	-0.04%
2019/10/18	32	35.39	0.1	35.20	35.00	31.9	7,716	0.41%
2019/10/17	30	35.48	0	0.00	35.45	30	7,715	0.39%
2019/10/16	1.1	35.19	9	35.37	35.65	-7.9	7,727	-0.10%
2019/10/15	4	35.05	1	35.10	35.25	3	7,743	0.04%
2019/10/14	2	34.95	2	35.15	35.05	0	7,774	0.00%
2019/10/09	1	34.40	1	34.75	34.70	0	7,766	0.00%
2019/10/08	3	34.67	0	0.00	34.60	3	7,801	0.04%
2019/10/07	8	35.06	2	35.05	35.05	6	7,855	0.08%
2019/10/04	3	35.72	4	35.48	35.55	-1	7,834	-0.01%
2019/10/03	0	0.00	3	34.08	34.15	-3	7,590	-0.04%
2019/10/02	2	34.45	0	0.00	34.40	2	7,546	0.03%
2019/10/01	9	34.94	0	0.00	35.00	9	7,485	0.12%
2019/09/27	3	35.40	2	35.40	35.30	1	7,363	0.01%
2019/09/26	1	35.35	1	35.80	35.35	0	7,460	0.00%
2019/09/25	4	35.44	2	35.35	35.45	2	7,696	0.03%
2019/09/24	11	36.06	14	36.05	36.05	-3	7,775	-0.04%
2019/09/19	2	36.50	0	0.00	36.75	2	7,760	0.03%
2019/09/18	0	0.00	1	36.85	36.60	-1	7,738	-0.01%
2019/09/17	0.1	36.95	0	0.00	36.85	0.1	7,752	0.00%
2019/09/16	1	36.80	0	0.00	36.75	1	7,835	0.01%
2019/09/12	0	0.00	1	37.00	36.60	-1	7,895	-0.01%
2019/09/11	1	35.75	1	35.70	36.30	0	7,899	0.00%
2019/09/10	8	36.87	3	37.00	36.90	5	7,699	0.06%
2019/09/09	2	37.70	2	37.90	37.90	0	7,622	0.00%
2019/09/06	0	0.00	2	38.15	38.35	-2	7,669	-0.03%
2019/09/03	1	37.85	2	37.95	37.80	-1	7,987	-0.01%
2019/09/02	1	38.10	0	0.00	37.95	1	8,115	0.01%
2019/08/30	1	37.90	1	37.85	37.90	0	8,344	0.00%
2019/08/29	2	37.55	0	0.00	37.85	2	8,426	0.02%
2019/08/26	5	36.71	0	0.00	36.75	5	8,853	0.06%
2019/08/23	5	36.93	0	0.00	37.25	5	9,013	0.06%
2019/08/22	2.1	37.07	1	37.10	37.00	1.1	9,038	0.01%
2019/08/21	6	37.91	1	37.85	37.65	5	9,293	0.05%
2019/08/20	7	37.90	0	0.00	38.30	7	9,196	0.08%
2019/08/19	3	38.15	2	38.13	38.30	1	9,228	0.01%
2019/08/16	3	38.67	0.1	38.65	38.40	2.9	9,282	0.03%
2019/08/15	23	38.45	1	38.10	38.00	22	9,293	0.24%
2019/08/14	0	0.00	3	39.90	40.10	-3	9,113	-0.03%
2019/08/13	5	40.00	1	40.30	40.10	4	9,178	0.04%
2019/08/12	20	41.30	0	0.00	41.00	20	9,170	0.22%
2019/08/08	0	0.00	2	41.40	41.35	-2	9,302	-0.02%
2019/08/07	0.1	41.10	0	0.00	41.10	0.1	9,683	0.00%
2019/08/06	20	40.40	0	0.00	40.80	20	9,911	0.20%
2019/08/05	20	41.23	1	40.75	41.25	19	10,153	0.19%
2019/08/02	1	40.80	1	40.65	41.00	0	10,138	0.00%
2019/08/01	1	41.15	5	41.40	41.50	-4	10,186	-0.04%
2019/07/31	1.3	41.60	1	41.70	41.60	0.3	10,173	0.00%
2019/07/30	6	41.80	0	0.00	41.75	6	10,202	0.06%
2019/07/29	12	42.11	0	0.00	41.65	12	10,205	0.12%
2019/07/26	0	0.00	22	41.41	41.45	-22	10,132	-0.22%
2019/07/24	21	42.65	0	0.00	42.15	21	9,995	0.21%
2019/07/23	10	43.45	3	43.32	43.45	7	9,924	0.07%
2019/07/19	2	43.90	1	43.90	43.80	1	9,764	0.01%
2019/07/16	1	43.90	3	43.73	43.50	-2	10,004	-0.02%
2019/07/15	0	0.00	2	43.55	43.85	-2	10,165	-0.02%
2019/07/12	1	43.70	0	0.00	43.70	1	10,270	0.01%
2019/07/10	3	44.67	1	44.80	44.75	2	10,253	0.02%
2019/07/09	1	44.10	0	0.00	44.10	1	10,236	0.01%
2019/07/05	1	44.15	2	44.15	44.20	-1	10,380	-0.01%
2019/07/03	2	44.15	2.1	44.35	44.15	-0.1	10,472	0.00%
2019/07/02	6	43.70	2	43.55	43.65	4	10,439	0.04%
2019/07/01	23.2	44.88	0.1	44.85	44.75	23.1	10,168	0.23%
2019/06/28	1	45.70	1	45.75	45.70	0	10,042	0.00%
2019/06/27	0	0.00	10	46.25	46.20	-10	10,077	-0.10%
2019/06/26	6	46.04	0	0.00	45.95	6	10,104	0.06%
2019/06/25	1	46.30	1	46.20	46.25	0	10,148	0.00%
2019/06/24	2	46.20	0.6	46.25	46.25	1.4	10,138	0.01%
2019/06/21	6	45.83	11	45.82	46.00	-5	10,142	-0.05%
2019/06/20	3	45.87	0	0.00	45.80	3	10,080	0.03%
2019/06/19	0	0.00	2	46.25	46.35	-2	10,084	-0.02%
2019/06/18	4	45.31	2	45.95	46.00	2	10,240	0.02%
2019/06/17	2	45.65	2.3	45.93	45.40	-0.3	10,337	0.00%
2019/06/14	9	46.44	7	46.39	45.85	2	10,304	0.02%
2019/06/13	12	45.69	4	45.84	46.05	8	10,226	0.08%
2019/06/12	24	45.68	4	45.93	45.25	20	10,239	0.20%
2019/06/11	6.1	46.54	100	46.41	46.60	-93.9	10,093	-0.93%
2019/06/10	3.5	46.91	29	46.37	46.95	-25.5	9,991	-0.26%
2019/06/06	5	46.30	1	46.35	46.65	4	9,936	0.04%
2019/06/05	4	45.40	6.1	45.16	46.15	-2.1	9,787	-0.02%
2019/06/04	0.6	44.90	0	0.00	44.85	0.6	9,755	0.01%
2019/06/03	8.1	45.16	8	44.78	45.35	0.1	9,809	0.00%
2019/05/31	5.3	43.25	2	43.35	43.50	3.3	9,778	0.03%
2019/05/30	7	42.76	6	42.90	43.10	1	9,951	0.01%
2019/05/29	6	41.16	9	41.61	42.00	-3	9,912	-0.03%
2019/05/28	30.1	41.62	15	41.82	41.00	15.1	10,025	0.15%
2019/05/27	11	42.99	0	0.00	43.05	11	9,964	0.11%
2019/05/24	0	0.00	2	42.95	42.95	-2	9,945	-0.02%
2019/05/23	3	42.45	2	42.35	42.70	1	9,844	0.01%
2019/05/22	2	42.50	7	42.88	42.70	-5	9,671	-0.05%
2019/05/21	0	0.00	1	41.35	41.70	-1	9,494	-0.01%
2019/05/20	2.1	40.55	0	0.00	40.55	2.1	9,346	0.02%
2019/05/17	3	40.63	1.3	40.40	40.15	1.7	9,186	0.02%
2019/05/16	7	40.66	0	0.00	40.45	7	9,115	0.08%
2019/05/15	20	40.93	5.5	40.95	41.25	14.5	9,035	0.16%
2019/05/14	2.3	39.03	1	38.65	39.20	1.3	8,733	0.01%
2019/05/13	1	37.85	0	0.00	38.95	1	8,592	0.01%
2019/05/09	5	36.90	0	0.00	36.55	5	8,403	0.06%
2019/05/08	2	37.25	0	0.00	37.35	2	8,323	0.02%
2019/05/07	55	37.45	0	0.00	37.35	55	8,319	0.66%
2019/05/06	5	37.40	0	0.00	37.40	5	8,304	0.06%
2019/05/02	1	37.50	1.1	37.36	37.40	-0.1	8,298	0.00%
2019/04/29	0	0.00	2	37.45	37.55	-2	8,304	-0.02%
2019/04/26	2	37.30	0	0.00	37.50	2	8,352	0.02%
2019/04/22	4	37.69	2	37.78	37.55	2	8,312	0.02%
2019/04/19	1	37.00	5	36.80	37.00	-4	8,162	-0.05%
2019/04/18	0	0.00	1	36.10	36.00	-1	7,989	-0.01%
2019/04/17	0	0.00	117	35.40	35.60	-117	7,948	-1.47%	大賣/鉅額交易
2019/04/15	115	35.18	0	0.00	35.15	115	7,838	1.47%	大買/鉅額交易
2019/04/12	0	0.00	4	35.00	35.10	-4	7,876	-0.05%
2019/04/11	10.5	35.22	0	0.00	35.10	10.5	7,864	0.13%
2019/04/03	20	35.90	0	0.00	35.45	20	7,876	0.25%
2019/04/01	21	35.45	10	35.45	35.45	11	7,849	0.14%
2019/03/29	1	35.85	0	0.00	36.00	1	7,748	0.01%
2019/03/27	0	0.00	0.3	35.20	35.20	-0.3	7,763	0.00%
2019/03/26	1	35.20	0	0.00	35.20	1	7,808	0.01%
2019/03/25	1	34.85	0	0.00	34.90	1	7,861	0.01%
2019/03/22	1	34.90	0	0.00	35.05	1	7,862	0.01%
2019/03/21	17	35.12	10	35.07	35.05	7	7,814	0.09%
2019/03/20	103	35.22	104	35.81	35.85	-1	7,682	-0.01%	大買/大賣/
2019/03/18	0	0.00	0.4	34.95	34.95	-0.4	7,669	-0.01%
2019/03/15	24	34.85	0	0.00	34.90	24	7,686	0.31%
2019/03/14	29.1	34.50	0	0.00	34.55	29.1	7,577	0.38%
2019/03/13	27.1	34.51	8	34.44	34.45	19.1	7,578	0.25%
2019/03/12	26	34.57	6	34.55	34.65	20	7,684	0.26%
2019/03/11	21	34.64	0	0.00	34.35	21	7,725	0.27%
2019/03/08	23	34.21	3	34.33	34.35	20	7,967	0.25%
2019/03/07	95	34.79	11	34.55	34.75	84	8,439	1.00%
2019/03/06	121.1	34.63	10	34.95	35.00	111.1	8,428	1.32%	大買/鉅額交易
2019/03/05	1	33.15	2	33.83	34.45	-1	8,237	-0.01%
2019/03/04	20.2	33.15	2	33.35	33.25	18.2	8,038	0.23%
2019/02/27	16.1	32.64	9	32.79	33.00	7.1	8,031	0.09%
2019/02/26	4	32.09	0	0.00	32.20	4	7,790	0.05%
2019/02/25	10	31.00	0.6	31.15	31.00	9.4	7,650	0.12%
2019/02/22	6	30.90	0	0.00	31.00	6	7,732	0.08%
2019/02/21	10	30.90	4	30.95	30.95	6	7,840	0.08%
2019/02/20	4	30.90	5	31.00	31.00	-1	8,001	-0.01%
2019/02/18	11	31.10	0	0.00	31.05	11	8,213	0.13%
2019/02/15	10	30.90	0	0.00	31.10	10	8,357	0.12%
2019/02/14	1	30.75	1	31.00	31.05	0	8,407	0.00%
2019/02/13	0.2	30.85	0	0.00	30.70	0.2	8,372	0.00%
2019/02/12	11.1	30.56	0	0.00	30.60	11.1	8,326	0.13%
2019/02/11	35	30.99	0	0.00	30.90	35	8,344	0.42%
2019/01/30	1	31.15	0	0.00	31.15	1	8,698	0.01%
2019/01/28	0	0.00	10	30.90	30.95	-10	8,594	-0.12%
2019/01/14	0	0.00	0.1	30.65	30.65	-0.1	10,422	0.00%
2019/01/11	0	0.00	0.1	30.85	30.75	-0.1	10,533	0.00%
2019/01/09	0	0.00	7	30.80	30.80	-7	10,863	-0.06%
2019/01/02	4	30.58	0	0.00	30.20	4	11,309	0.04%
2018/12/28	4	30.50	0	0.00	30.55	4	11,396	0.04%
2018/12/27	1	30.10	0	0.00	30.15	1	11,526	0.01%
2018/12/25	15	30.05	18	29.94	29.90	-3	11,699	-0.03%
2018/12/24	1	30.60	0	0.00	30.55	1	11,796	0.01%
2018/12/22	2	30.55	0	0.00	30.55	2	11,966	0.02%
2018/12/21	1	30.70	0	0.00	30.70	1	12,358	0.01%
2018/12/20	0.2	30.60	0	0.00	30.60	0.2	12,439	0.00%
2018/12/19	7	30.69	0	0.00	30.75	7	12,609	0.06%
2018/12/18	1	30.90	0	0.00	30.70	1	12,853	0.01%
2018/12/17	6	30.68	0	0.00	30.65	6	12,869	0.05%
2018/12/14	3	30.90	0	0.00	30.75	3	12,925	0.02%
2018/12/13	2	30.90	3	30.75	30.85	-1	12,911	-0.01%
2018/12/11	1	30.25	1	30.45	30.15	0	12,726	0.00%
2018/12/07	1	30.60	0	0.00	30.55	1	12,512	0.01%
2018/12/06	1	31.10	0	0.00	30.55	1	12,552	0.01%
2018/12/03	3.2	31.47	50	31.50	31.45	-46.8	12,293	-0.38%
2018/11/30	0	0.00	1	32.20	30.90	-1	12,015	-0.01%
2018/11/29	9	31.26	11	30.77	30.85	-2	11,377	-0.02%
2018/11/28	52	31.09	1	30.90	31.10	51	11,210	0.45%
2018/11/27	1	30.90	0	0.00	30.85	1	11,055	0.01%
2018/11/26	0	0.00	0.1	31.40	31.20	-0.1	10,979	0.00%
2018/11/22	1	31.80	1	31.60	31.70	0	10,775	0.00%
2018/11/21	3	32.85	0	0.00	32.60	3	10,602	0.03%
2018/11/20	3	32.85	0	0.00	33.10	3	10,498	0.03%
2018/11/19	44.1	33.00	89	33.17	32.85	-44.9	10,461	-0.43%
2018/11/16	49	32.23	2	32.38	32.55	47	10,410	0.45%
2018/11/15	0.1	31.95	43	31.73	31.90	-42.9	10,355	-0.41%
2018/11/14	1	31.70	8.4	31.99	32.00	-7.4	10,300	-0.07%
2018/11/12	0.2	31.35	2	31.55	31.35	-1.8	10,092	-0.02%
2018/11/09	1.6	31.04	0	0.00	31.10	1.6	10,032	0.02%
2018/11/08	2	30.90	1	31.00	30.95	1	10,009	0.01%
2018/11/07	41.2	31.62	6	31.33	31.15	35.2	9,901	0.36%
2018/11/06	1	30.60	1	30.40	30.30	0	9,557	0.00%
2018/11/05	0	0.00	2	30.35	30.55	-2	9,609	-0.02%
2018/11/02	3.3	30.55	1	30.70	30.55	2.3	9,579	0.02%
2018/11/01	40.2	30.45	40.4	30.05	30.00	-0.2	9,521	0.00%
2018/10/30	2.2	30.30	1	30.65	30.35	1.2	9,227	0.01%
2018/10/29	1	30.70	53	30.27	30.90	-52	8,839	-0.59%
2018/10/26	2	29.65	25	29.57	29.50	-23	8,379	-0.27%
2018/10/25	1.2	29.33	1	29.65	28.85	0.2	8,182	0.00%
2018/10/24	13	29.48	5	29.46	29.25	8	8,066	0.10%
2018/10/23	0.2	29.10	50.4	29.97	29.05	-50.2	8,025	-0.63%
2018/10/22	26.2	29.46	92	29.32	29.15	-65.8	7,724	-0.85%
2018/10/19	9	29.32	18	29.40	29.05	-9	7,663	-0.12%
2018/10/18	1	28.20	30	29.08	29.60	-29	7,530	-0.39%
2018/10/17	4	27.86	3	27.95	27.70	1	7,206	0.01%
2018/10/16	2.1	27.87	10	27.90	27.85	-7.9	7,181	-0.11%
2018/10/15	6	27.63	0	0.00	27.40	6	7,120	0.08%
2018/10/12	0	0.00	13	27.72	28.40	-13	7,056	-0.18%
2018/10/11	40	27.11	2	27.25	27.05	38	6,948	0.55%
2018/10/09	22.4	28.53	10	28.70	28.50	12.4	6,786	0.18%
2018/10/08	0	0.00	5	28.65	28.55	-5	6,735	-0.07%
2018/10/05	1	28.40	0	0.00	28.35	1	6,666	0.02%
2018/10/04	13	29.25	13.2	28.95	28.95	-0.2	6,444	0.00%
2018/10/03	5	30.15	2	29.83	29.80	3	6,320	0.05%
2018/10/02	22.2	29.59	0	0.00	29.50	22.2	6,271	0.35%
2018/10/01	0.1	30.20	1.2	30.28	30.25	-1.1	6,159	-0.02%
2018/09/28	1	29.70	11	29.57	29.90	-10	6,166	-0.16%
2018/09/27	2	28.50	1	28.85	29.00	1	6,027	0.02%
2018/09/26	101.2	28.55	1	28.00	28.55	100.2	5,961	1.68%	大買/
2018/09/25	0	0.00	11	27.96	28.05	-11	5,714	-0.19%
2018/09/20	0	0.00	15	26.47	26.50	-15	5,337	-0.28%
2018/09/19	1	26.15	0	0.00	26.15	1	5,234	0.02%
2018/09/17	0	0.00	10	25.80	25.80	-10	5,084	-0.20%
2018/09/10	0	0.00	2	25.38	25.50	-2	4,982	-0.04%
2018/09/04	0	0.00	1	25.75	25.90	-1	4,826	-0.02%
2018/09/03	0.1	25.75	3	25.77	25.70	-2.9	4,797	-0.06%
2018/08/31	5	25.90	0	0.00	25.90	5	4,769	0.10%
2018/08/30	2	25.65	11	25.65	25.65	-9	4,694	-0.19%
2018/08/28	0	0.00	18	25.91	26.00	-18	4,641	-0.39%
2018/08/27	0	0.00	1	26.05	26.15	-1	4,598	-0.02%
2018/08/24	5	26.00	0	0.00	26.15	5	4,600	0.11%
2018/08/23	0	0.00	12	25.97	26.10	-12	4,819	-0.25%
2018/08/22	9	25.92	10	25.70	26.00	-1	4,732	-0.02%
2018/08/21	1	25.50	0	0.00	25.50	1	4,563	0.02%
2018/08/16	5	24.90	0	0.00	25.00	5	4,539	0.11%
2018/08/13	10	25.53	0	0.00	25.10	10	4,479	0.22%
2018/08/10	100	25.02	6	25.05	25.25	94	4,372	2.15%
2018/08/09	0.1	25.00	0	0.00	25.00	0.1	4,318	0.00%
2018/08/08	0	0.00	5	24.99	25.05	-5	4,309	-0.12%
2018/08/06	0	0.00	1	24.80	24.60	-1	4,374	-0.02%
2018/08/01	0	0.00	9	24.60	24.60	-9	4,348	-0.21%
2018/07/31	0	0.00	1	24.60	24.85	-1	4,281	-0.02%
2018/07/27	1	25.00	0	0.00	25.00	1	4,077	0.02%
2018/07/26	0.1	25.00	4	25.00	25.00	-3.9	4,053	-0.10%
2018/07/25	10	25.05	0	0.00	25.05	10	4,044	0.25%
2018/07/23	1	25.05	0	0.00	25.10	1	4,031	0.02%
2018/07/20	0	0.00	5	25.05	25.15	-5	4,010	-0.12%
2018/07/19	1	25.15	0	0.00	25.05	1	3,958	0.03%
2018/07/18	0	0.00	5	25.13	25.10	-5	3,933	-0.13%
2018/07/17	0	0.00	21	25.00	25.15	-21	3,878	-0.54%
2018/07/16	0	0.00	5	24.75	24.80	-5	3,760	-0.13%
2018/07/13	2	24.35	4	24.40	24.50	-2	3,724	-0.05%
2018/07/12	0	0.00	5	24.40	24.35	-5	3,683	-0.14%
2018/07/10	14	24.35	0	0.00	24.45	14	3,628	0.39%
2018/07/09	0	0.00	4	24.30	24.35	-4	3,557	-0.11%
2018/07/06	4	24.33	0	0.00	24.30	4	3,494	0.11%
2018/07/05	3	24.05	2	24.25	24.30	1	3,275	0.03%
2018/07/04	0	0.00	3	24.05	24.05	-3	3,025	-0.10%
2018/06/29	5	23.85	0	0.00	23.90	5	2,896	0.17%
2018/06/22	0	0.00	4	23.55	23.50	-4	2,797	-0.14%
2018/06/08	0	0.00	3	23.65	23.70	-3	2,750	-0.11%
2018/06/04	1	23.65	2	23.73	23.90	-1	2,749	-0.04%
2018/05/31	5	23.55	0	0.00	23.15	5	2,696	0.19%
2018/05/29	0	0.00	2	23.85	23.90	-2	2,348	-0.09%
2018/05/25	0	0.00	10	23.90	23.95	-10	2,352	-0.43%
2018/05/24	1	23.75	0	0.00	23.95	1	2,299	0.04%
2018/05/21	0	0.00	2	23.80	23.80	-2	2,281	-0.09%
2018/05/18	0	0.00	5	23.45	23.50	-5	2,279	-0.22%
2018/05/15	0	0.00	6	23.55	23.40	-6	2,352	-0.26%
2018/05/14	5	23.00	0	0.00	23.35	5	2,391	0.21%
2018/05/11	0	0.00	10	22.80	22.85	-10	2,335	-0.43%
2018/05/09	10	22.40	0	0.00	22.40	10	2,295	0.44%
2018/04/26	1	22.60	0	0.00	22.50	1	2,311	0.04%
2018/04/23	0	0.00	10	22.80	22.70	-10	2,366	-0.42%
2018/04/03	7	22.36	0	0.00	22.45	7	2,368	0.30%
2018/03/28	2	22.50	0	0.00	22.45	2	2,376	0.08%
2018/03/22	5	22.70	0	0.00	22.75	5	2,341	0.21%
2018/03/21	0	0.00	2	22.75	22.80	-2	2,334	-0.09%
2018/03/13	2	22.70	0	0.00	22.75	2	2,364	0.08%
2018/03/12	3	22.50	0	0.00	22.60	3	2,365	0.13%
2018/03/09	8	22.47	0	0.00	22.45	8	2,366	0.34%
2018/03/08	1	22.40	0	0.00	22.45	1	2,379	0.04%
2018/03/07	1	22.40	0	0.00	22.35	1	2,374	0.04%
2018/03/06	0	0.00	1	22.45	22.25	-1	2,385	-0.04%
2018/03/02	0	0.00	7	22.50	22.55	-7	2,467	-0.28%
2018/02/23	2	22.63	0	0.00	22.75	2	2,439	0.08%
2018/02/12	7	21.89	0	0.00	21.85	7	2,607	0.27%
2018/02/08	5	22.30	0	0.00	22.30	5	2,595	0.19%
2018/02/07	3	22.45	0	0.00	22.35	3	2,598	0.12%
2018/02/06	10	22.40	0	0.00	22.35	10	2,537	0.39%
2018/02/05	0	0.00	1	23.35	23.30	-1	2,425	-0.04%
2018/01/29	2	23.90	0	0.00	23.85	2	2,496	0.08%
2018/01/26	1	23.85	0	0.00	23.90	1	2,481	0.04%
2018/01/22	30	23.80	0	0.00	23.80	30	2,478	1.21%
2018/01/18	0	0.00	5	23.95	23.95	-5	2,466	-0.20%
2018/01/17	1	23.90	0	0.00	24.00	1	2,446	0.04%
2018/01/16	0	0.00	3	23.70	23.80	-3	2,557	-0.12%
2018/01/12	101	23.85	100	23.75	23.75	1	2,540	0.04%	大買/
2018/01/09	5	23.65	0	0.00	23.70	5	2,511	0.20%
2018/01/05	0	0.00	2	23.60	23.65	-2	2,586	-0.08%
2018/01/03	1	23.75	0	0.00	23.70	1	2,689	0.04%
2018/01/02	1	23.50	0	0.00	23.65	1	2,722	0.04%