台灣高鐵 (2633)-台新-台南券商分點個股進出

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
30.35
漲跌
▼0.15
漲幅
-0.49%
成交量
3,172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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/05/06	0	0.00	1	30.40	30.50	-1	3,629	-0.03%
2024/05/03	0	0.00	2	30.13	30.05	-2	3,529	-0.06%
2024/05/02	0	0.00	72	30.03	30.05	-72	3,534	-2.04%
2024/04/29	0	0.00	1	30.00	30.05	-1	3,473	-0.03%
2024/04/26	1	29.75	0	0.00	29.95	1	3,451	0.03%
2024/04/25	2	29.75	1	29.85	29.75	1	3,445	0.03%
2024/04/24	0	0.00	1	29.80	29.85	-1	3,461	-0.03%
2024/04/23	0	0.00	3.1	30.02	29.75	-3.1	3,548	-0.09%
2024/04/22	1	29.75	4	29.68	29.95	-3	3,554	-0.08%
2024/04/19	10.8	29.40	0	0.00	29.30	10.8	3,489	0.31%
2024/04/18	2.5	29.66	0	0.00	29.60	2.5	3,378	0.07%
2024/04/17	3.1	29.55	0	0.00	29.60	3.1	3,350	0.09%
2024/04/16	2.1	29.56	10	29.80	29.55	-7.9	3,313	-0.24%
2024/04/10	1	30.10	0	0.00	30.15	1	3,216	0.03%
2024/04/09	0	0.00	3	30.10	30.10	-3	3,224	-0.09%
2024/04/08	0.5	30.10	0.5	30.10	30.10	0	3,219	0.00%
2024/04/03	8	29.98	0	0.00	29.95	8	3,240	0.25%
2024/04/01	0	0.00	4	30.25	30.20	-4	3,275	-0.12%
2024/03/29	11	30.25	15	30.25	30.10	-4	3,279	-0.12%
2024/03/28	2	30.15	5	30.10	30.15	-3	3,256	-0.09%
2024/03/27	0	0.00	3	30.05	30.00	-3	3,220	-0.09%
2024/03/26	0	0.00	19	30.14	30.00	-19	3,201	-0.59%
2024/03/25	0	30.20	0	0.00	30.10	0	3,182	0.00%
2024/03/22	1	29.95	0	0.00	29.95	1	3,154	0.03%
2024/03/20	0	29.95	3	29.90	29.75	-3	3,177	-0.09%
2024/03/19	4	29.88	0	0.00	29.80	4	3,187	0.13%
2024/03/18	0	30.10	1.6	30.14	30.25	-1.6	3,123	-0.05%
2024/03/15	10.3	29.81	6	29.81	30.35	4.3	3,112	0.14%
2024/03/14	3	29.95	4	30.00	30.10	-1	2,930	-0.04%
2024/03/13	0	0.00	5	30.13	30.15	-5	2,907	-0.17%
2024/03/12	0.1	30.05	0	0.00	30.05	0.1	2,842	0.00%
2024/03/11	2	30.00	3	30.00	29.90	-1	2,816	-0.04%
2024/03/08	1	29.85	0	0.00	29.90	1	2,815	0.04%
2024/03/07	0	0.00	2	29.80	29.70	-2	2,803	-0.07%
2024/03/06	102	30.09	43	29.85	29.70	59	2,766	2.13%	大買/
2024/03/05	11	29.70	0	0.00	29.70	11	2,826	0.39%
2024/03/01	4	29.93	1	30.20	29.90	3	2,870	0.10%
2024/02/29	3	29.65	0	0.00	30.20	3	2,824	0.11%
2024/02/27	0.6	29.46	2	29.45	29.50	-1.4	2,689	-0.05%
2024/02/26	3	29.40	0	0.00	29.50	3	2,685	0.11%
2024/02/23	0	29.55	0	0.00	29.40	0	2,687	0.00%
2024/02/22	9	29.54	1	29.40	29.35	8	2,713	0.29%
2024/02/21	2	29.53	0	0.00	29.45	2	2,677	0.07%
2024/02/19	1	29.40	4.1	29.45	29.50	-3.1	2,694	-0.12%
2024/02/16	0.2	29.43	0	0.00	29.45	0.2	2,726	0.01%
2024/02/15	10.2	29.38	2	29.35	29.35	8.2	2,717	0.30%
2024/02/05	4.2	29.63	0	0.00	29.75	4.2	2,630	0.16%
2024/02/02	1	29.70	2	29.80	29.85	-1	2,619	-0.04%
2024/01/30	2.1	29.66	1	29.70	29.70	1.1	2,649	0.04%
2024/01/29	4.1	29.75	0	0.00	29.80	4.1	2,681	0.15%
2024/01/25	2	29.55	0	0.00	29.60	2	2,710	0.07%
2024/01/24	2	29.70	0	0.00	29.75	2	2,697	0.07%
2024/01/23	0.4	29.84	0	0.00	29.80	0.4	2,721	0.02%
2024/01/22	2.5	29.62	3	29.55	29.70	-0.6	2,807	-0.02%
2024/01/19	3.1	29.52	0	0.00	29.70	3.1	2,868	0.11%
2024/01/18	1.1	29.37	1	29.60	29.35	0.1	2,973	0.00%
2024/01/17	7.2	29.44	2	29.45	29.30	5.2	2,977	0.17%
2024/01/16	1.1	29.91	2	29.95	29.85	-0.9	2,909	-0.03%
2024/01/15	2	30.15	1	30.15	30.10	1	2,902	0.03%
2024/01/11	0.2	30.15	0	0.00	30.05	0.2	2,994	0.01%
2024/01/10	1	30.00	4	30.00	30.10	-3	3,018	-0.10%
2024/01/09	0	0.00	15	30.12	30.05	-15	3,037	-0.49%
2024/01/08	0.1	30.25	1	30.20	30.20	-0.9	3,053	-0.03%
2024/01/05	5.1	30.00	0	0.00	30.15	5.1	3,060	0.17%
2024/01/04	2	30.30	0	0.00	30.35	2	3,048	0.07%
2024/01/02	0.1	30.65	1	30.65	30.80	-0.9	3,088	-0.03%
2023/12/29	0	0.00	3	30.65	30.70	-3	3,097	-0.10%
2023/12/28	0.2	30.65	4	30.58	30.65	-3.8	3,101	-0.12%
2023/12/27	0	0.00	30	30.50	30.50	-30	3,075	-0.98%
2023/12/25	2	30.30	2	30.30	30.35	0	3,063	0.00%
2023/12/21	1.1	30.11	0	0.00	30.20	1.1	3,055	0.03%
2023/12/20	0	0.00	4	30.19	30.30	-4	3,053	-0.13%
2023/12/19	1.1	30.10	6	30.10	30.15	-4.9	3,049	-0.16%
2023/12/15	3	30.32	4	30.35	30.40	-1	3,095	-0.03%
2023/12/14	1	30.40	3	30.50	30.40	-2	3,068	-0.07%
2023/12/13	3	30.30	1	30.45	30.40	2	3,054	0.07%
2023/12/12	3	30.47	1	30.40	30.60	2	3,255	0.06%
2023/12/11	5.2	30.40	0	0.00	30.45	5.2	3,327	0.16%
2023/12/07	0	0.00	4.5	30.13	30.15	-4.5	3,341	-0.13%
2023/12/06	2	30.15	0	0.00	30.10	2	3,347	0.06%
2023/12/05	0	0.00	2	30.10	30.15	-2	3,348	-0.06%
2023/12/04	2.1	30.10	0	0.00	30.00	2.1	3,339	0.06%
2023/12/01	1	30.00	0	0.00	29.95	1	3,340	0.03%
2023/11/30	2	29.95	2	29.90	30.10	0	3,435	0.00%
2023/11/29	2.2	30.00	0	0.00	29.85	2.2	3,341	0.07%
2023/11/28	1	30.10	3	30.17	30.15	-2	3,297	-0.06%
2023/11/27	1	29.85	0	0.00	29.85	1	3,346	0.03%
2023/11/24	5	30.05	0	0.00	29.90	5	3,334	0.15%
2023/11/22	1	30.20	0	0.00	30.35	1	3,319	0.03%
2023/11/21	0	0.00	1	30.40	30.40	-1	3,343	-0.03%
2023/11/20	0	0.00	1.1	30.35	30.30	-1.1	3,301	-0.03%
2023/11/17	0.5	30.30	0.5	30.30	30.30	0	3,289	0.00%
2023/11/16	0	0.00	3	30.17	30.30	-3	3,254	-0.09%
2023/11/15	2.1	30.03	0	30.15	30.15	2.1	3,240	0.06%
2023/11/14	1	30.00	0	0.00	29.95	1	3,222	0.03%
2023/11/13	0	0.00	10	30.00	30.00	-10	3,223	-0.31%
2023/11/10	1	29.90	0	0.00	29.90	1	3,229	0.03%
2023/11/09	1	29.95	0	0.00	29.85	1	3,244	0.03%
2023/11/08	0	0.00	0.2	30.25	30.25	-0.2	3,278	-0.01%
2023/11/07	0	0.00	0	30.20	30.25	0	3,267	0.00%
2023/11/06	5	30.20	0	0.00	30.15	5	3,295	0.15%
2023/11/03	0	0.00	1	29.80	29.90	-1	3,264	-0.03%
2023/11/02	0	0.00	1	29.70	29.70	-1	3,274	-0.03%
2023/11/01	1	29.40	0	0.00	29.50	1	3,288	0.03%
2023/10/30	3	29.20	0	0.00	29.60	3	3,424	0.09%
2023/10/27	2	29.20	0	0.00	29.25	2	3,355	0.06%
2023/10/26	5.8	29.25	0	0.00	29.15	5.8	3,287	0.18%
2023/10/25	1	29.50	0	0.00	29.65	1	3,193	0.03%
2023/10/24	4.3	29.45	0	0.00	29.40	4.3	3,171	0.14%
2023/10/23	10.1	29.52	0	0.00	29.50	10.1	3,143	0.32%
2023/10/20	3.5	29.73	0	0.00	29.60	3.5	3,131	0.11%
2023/10/19	7	30.04	1	30.05	30.05	6	3,081	0.19%
2023/10/18	1	30.10	0	0.00	30.20	1	3,075	0.03%
2023/10/17	0	0.00	2	30.35	30.35	-2	3,067	-0.07%
2023/10/13	0	0.00	1	30.40	30.40	-1	3,125	-0.03%
2023/10/12	2	30.08	0	0.00	30.45	2	3,158	0.06%
2023/10/11	0	0.00	4	30.08	30.30	-4	3,146	-0.13%
2023/10/06	0	0.00	6	30.08	30.00	-6	3,160	-0.19%
2023/10/04	1.1	29.86	0	0.00	29.85	1.1	3,229	0.03%
2023/10/03	2.1	30.13	1	30.15	30.05	1.1	3,253	0.03%
2023/10/02	4	30.23	1	30.35	30.30	3	3,350	0.09%
2023/09/28	0	0.00	2	30.00	29.95	-2	3,441	-0.06%
2023/09/27	3	29.95	4	29.95	29.90	-1	3,463	-0.03%
2023/09/26	0	0.00	1	30.05	30.10	-1	3,486	-0.03%
2023/09/22	0	0.00	2	30.08	30.10	-2	3,581	-0.06%
2023/09/21	5.1	29.98	0.1	30.20	29.85	5.1	3,596	0.14%
2023/09/20	0.1	30.25	0	0.00	30.15	0.1	3,577	0.00%
2023/09/19	0.1	30.30	5	30.25	30.20	-5	3,584	-0.14%
2023/09/18	0	0.00	1	31.05	30.55	-1	3,576	-0.03%
2023/09/15	3	30.90	2	31.03	30.80	1	3,581	0.03%
2023/09/14	2	30.55	1	30.45	30.55	1	3,402	0.03%
2023/09/13	6	30.03	2	30.20	30.25	4	3,336	0.12%
2023/09/11	0	0.00	1	29.85	29.80	-1	3,355	-0.03%
2023/09/07	3	29.58	5	29.50	29.60	-2	3,424	-0.06%
2023/09/06	1.1	29.70	0	0.00	29.55	1.1	3,467	0.03%
2023/09/05	5	29.34	1	29.60	29.75	4	3,470	0.12%
2023/09/04	2	29.85	0	0.00	29.80	2	3,419	0.06%
2023/09/01	0	0.00	5	29.95	29.95	-5	3,435	-0.15%
2023/08/31	1.1	29.89	0	0.00	29.75	1.1	3,461	0.03%
2023/08/30	5	29.85	0	0.00	29.90	5	3,408	0.15%
2023/08/28	5.1	29.84	0	0.00	29.50	5.1	3,485	0.15%
2023/08/25	1	30.00	2	30.00	29.85	-1	3,678	-0.03%
2023/08/24	0	0.00	17	29.65	29.60	-17	3,689	-0.46%
2023/08/22	3	29.40	0	0.00	29.40	3	3,836	0.08%
2023/08/21	3	29.50	1	29.55	29.40	2	3,887	0.05%
2023/08/18	0	0.00	1	29.55	29.35	-1	3,930	-0.03%
2023/08/17	0	0.00	0.8	29.30	29.15	-0.8	4,006	-0.02%
2023/08/16	1	29.10	0	0.00	29.15	1	4,051	0.02%
2023/08/15	3	29.33	1	29.35	29.20	2	4,134	0.05%
2023/08/14	3	29.33	7	29.20	29.25	-4	4,345	-0.09%
2023/08/11	0	0.00	9	29.67	29.80	-9	4,642	-0.19%
2023/08/10	4	29.73	1	29.70	29.70	3	4,863	0.06%
2023/08/08	0	0.00	10	30.00	29.95	-10	5,046	-0.20%
2023/08/07	4	29.89	1	29.80	29.90	3	5,030	0.06%
2023/08/04	6	29.87	0	0.00	29.80	6	5,035	0.12%
2023/08/02	0.1	30.20	1.2	30.05	29.95	-1.1	4,979	-0.02%
2023/08/01	2.8	30.32	1	30.20	30.20	1.8	4,914	0.04%
2023/07/31	0	0.00	1	30.20	30.15	-1	4,910	-0.02%
2023/07/28	1	30.30	0	0.00	30.15	1	4,931	0.02%
2023/07/27	0	0.00	1	30.40	30.30	-1	4,914	-0.02%
2023/07/26	1	30.20	0	0.00	30.15	1	4,939	0.02%
2023/07/25	1	30.10	0	0.00	30.05	1	4,970	0.02%
2023/07/21	5	30.24	0	0.00	30.20	5	4,954	0.10%
2023/07/20	2	30.45	0	0.00	30.50	2	4,982	0.04%
2023/07/19	1	30.20	0	0.00	30.25	1	4,985	0.02%
2023/07/18	2.1	30.18	1	30.15	30.25	1.1	4,982	0.02%
2023/07/17	32	30.20	37	30.23	30.15	-5	4,948	-0.10%
2023/07/14	1	30.25	0.2	30.40	30.25	0.8	4,967	0.02%
2023/07/13	1.1	30.32	0.1	30.50	30.25	1	4,957	0.02%
2023/07/12	3	30.93	0	0.00	30.80	3	4,956	0.06%
2023/07/11	3.1	31.10	0	0.00	31.20	3.1	4,949	0.06%
2023/07/10	1	31.25	0	0.00	31.20	1	5,036	0.02%
2023/07/07	9.1	31.10	15	31.18	31.05	-5.9	5,016	-0.12%
2023/07/06	24	31.76	0	0.00	31.55	24	4,966	0.48%
2023/07/05	6	32.19	0	0.00	32.15	6	4,855	0.12%
2023/06/30	12	32.00	2	32.05	32.15	10	4,865	0.21%
2023/06/29	2	32.15	0	0.00	32.10	2	4,832	0.04%
2023/06/28	1	32.05	2.8	32.11	32.15	-1.8	4,837	-0.04%
2023/06/27	23	32.33	10.2	32.35	32.25	12.8	4,796	0.27%
2023/06/26	4	32.39	1	32.50	32.35	3	4,801	0.06%
2023/06/21	40	32.54	0	0.00	32.60	40	4,828	0.83%
2023/06/20	8.2	32.35	4	32.38	32.40	4.2	4,859	0.09%
2023/06/19	5	32.35	2	32.40	32.35	3	4,868	0.06%
2023/06/16	2	32.38	1	32.40	32.45	1	4,855	0.02%
2023/06/15	3.1	32.40	0	0.00	32.50	3.1	4,829	0.06%
2023/06/14	0.1	32.45	0	0.00	32.35	0.1	4,924	0.00%
2023/06/13	2	32.58	0	0.00	32.60	2	4,904	0.04%
2023/06/12	7	32.49	0	0.00	32.50	7	4,936	0.14%
2023/06/09	3	32.80	0	0.00	32.90	3	4,939	0.06%
2023/06/08	1	32.60	0	32.80	32.70	1	4,955	0.02%
2023/06/07	0	0.00	10	32.96	33.00	-10	5,038	-0.20%
2023/06/06	2	33.00	0.5	32.90	33.00	1.5	5,064	0.03%
2023/06/05	3	32.88	12	32.98	32.80	-9	5,112	-0.18%
2023/06/02	3.3	32.85	15	32.90	33.00	-11.7	5,175	-0.23%
2023/06/01	0.5	32.70	0	32.55	32.65	0.5	5,288	0.01%
2023/05/31	15	32.32	0	0.00	32.55	15	5,290	0.28%
2023/05/30	4	32.74	14	32.64	32.75	-10	5,108	-0.20%
2023/05/29	4	32.35	8	32.36	32.40	-4	5,129	-0.08%
2023/05/26	0	0.00	12	32.70	32.60	-12	5,127	-0.23%
2023/05/25	58	32.94	5	32.92	32.90	53	5,117	1.04%
2023/05/24	2.2	33.13	8	33.06	33.20	-5.8	5,080	-0.11%
2023/05/23	1	33.25	12.3	33.07	33.30	-11.3	5,021	-0.23%
2023/05/22	0	0.00	10	32.88	32.95	-10	4,966	-0.20%
2023/05/19	3	32.80	82.1	32.61	32.60	-79.1	4,902	-1.61%
2023/05/18	72	32.90	59	32.98	32.70	13	4,814	0.27%
2023/05/17	21	33.16	30.2	32.80	33.30	-9.2	4,601	-0.20%
2023/05/16	23.2	32.27	24.5	32.31	32.25	-1.3	4,258	-0.03%
2023/05/15	8.4	31.42	19	31.67	31.80	-10.6	4,032	-0.26%
2023/05/12	9	30.90	0	0.00	30.90	9	3,819	0.24%
2023/05/10	14.1	30.90	0	0.00	30.95	14.1	3,817	0.37%
2023/05/09	0	0.00	2.2	31.07	31.15	-2.2	3,819	-0.06%
2023/05/08	0.1	31.25	7	31.21	31.25	-6.9	3,838	-0.18%
2023/05/04	0.1	31.20	2	31.08	31.20	-1.9	3,881	-0.05%
2023/05/02	2	31.10	4	31.15	31.20	-2	3,976	-0.05%
2023/04/28	4	30.89	6	31.00	31.05	-2	4,043	-0.05%
2023/04/26	0	0.00	1	30.80	30.85	-1	4,057	-0.02%
2023/04/25	2.2	30.84	0	0.00	30.75	2.2	4,088	0.05%
2023/04/21	0	0.00	95	30.80	30.85	-95	4,119	-2.31%
2023/04/20	0	0.00	50	30.60	30.65	-50	4,119	-1.21%
2023/04/19	2.5	30.65	55.1	30.98	30.75	-52.6	4,138	-1.27%
2023/04/18	3	31.20	1.1	31.24	31.10	1.9	4,123	0.05%
2023/04/17	1.2	31.11	110.7	31.05	31.15	-109.5	4,101	-2.67%	大賣/鉅額交易
2023/04/14	0.2	30.85	0	0.00	30.90	0.2	4,034	0.00%
2023/04/13	1	30.90	3	30.90	30.90	-2	4,011	-0.05%
2023/04/12	4	30.40	0	0.00	30.50	4	3,876	0.10%
2023/04/11	0	0.00	200	30.28	30.40	-200	3,856	-5.19%	大賣/鉅額交易
2023/04/10	1	30.15	101	30.20	30.15	-100	3,798	-2.63%	大賣/
2023/04/07	0.2	30.15	3	30.15	30.15	-2.8	3,806	-0.07%
2023/03/31	0	0.00	14	30.21	30.25	-14	3,790	-0.37%
2023/03/30	0	30.05	1	30.10	30.15	-1	3,775	-0.03%
2023/03/28	10.2	29.95	10	29.90	29.90	0.2	3,785	0.00%
2023/03/27	0	30.00	1	30.20	30.00	-1	3,851	-0.03%
2023/03/24	0	0.00	5	30.05	30.05	-5	3,939	-0.13%
2023/03/23	0	0.00	5	29.91	30.00	-5	4,014	-0.12%
2023/03/22	0.5	29.65	0	0.00	29.55	0.5	4,040	0.01%
2023/03/20	1.1	29.51	0	0.00	29.50	1.1	4,093	0.03%
2023/03/17	0	0.00	101	29.55	29.40	-101	4,116	-2.45%	大賣/鉅額交易
2023/03/16	100	29.10	2	29.20	29.20	98	4,021	2.44%
2023/03/15	1	29.45	2	29.45	29.50	-1	4,017	-0.02%
2023/03/13	2	29.85	0	0.00	29.95	2	3,978	0.05%
2023/03/10	105	29.85	0	0.00	29.90	105	3,968	2.65%	大買/鉅額交易
2023/03/09	0	0.00	100	30.35	30.35	-100	3,903	-2.56%
2023/03/08	1.3	30.31	6	30.42	30.50	-4.7	3,970	-0.12%
2023/03/07	1	30.15	102	30.18	30.35	-101	3,919	-2.58%	大賣/鉅額交易
2023/03/06	3.4	29.86	8	29.81	30.05	-4.6	3,871	-0.12%
2023/03/03	402	29.45	2	29.48	29.45	400	3,761	10.63%	大買/鉅額交易
2023/02/24	0.3	29.40	52	29.40	29.40	-51.7	3,679	-1.41%
2023/02/23	1	29.40	47	29.40	29.25	-46	3,633	-1.27%
2023/02/22	0	0.00	2	29.23	29.20	-2	3,596	-0.06%
2023/02/20	0	0.00	77	29.35	29.30	-77	3,659	-2.10%
2023/02/17	0	29.00	2	29.05	29.05	-2	3,672	-0.05%
2023/02/16	0	0.00	1	29.00	29.00	-1	3,748	-0.03%
2023/02/15	0	0.00	0.1	29.10	28.95	-0.1	3,807	0.00%
2023/02/14	1	29.10	2	29.15	29.00	-1	3,792	-0.03%
2023/02/10	100	28.80	0	0.00	28.90	100	3,810	2.62%
2023/02/09	12	28.94	11	28.90	28.90	1	3,801	0.03%
2023/02/08	11	28.95	11	28.95	28.95	0	3,795	0.00%
2023/02/07	3	28.97	0	0.00	28.90	3	3,793	0.08%
2023/02/06	11	29.24	7	29.31	29.10	4	3,752	0.11%
2023/02/03	0	0.00	10	29.29	29.35	-10	3,728	-0.27%
2023/02/02	6	29.18	2	29.25	29.20	4	3,717	0.11%
2023/02/01	2	29.30	13	29.23	29.35	-11	3,665	-0.30%
2023/01/31	10	29.00	1	29.20	29.20	9	3,621	0.25%
2023/01/30	22	29.08	8	29.30	29.20	14	3,560	0.39%
2023/01/17	1	29.05	0	0.00	29.10	1	3,464	0.03%
2023/01/16	2.1	28.90	3	28.92	28.95	-0.9	3,432	-0.03%
2023/01/13	1	28.90	10	28.95	28.80	-9	3,434	-0.26%
2023/01/12	31	28.69	0	0.00	28.65	31	3,432	0.90%
2023/01/10	0	0.00	2	29.22	29.30	-2	3,432	-0.06%
2023/01/09	1	29.15	50	29.30	29.20	-49	3,422	-1.43%
2023/01/06	3	29.00	3	29.07	29.00	0	3,411	0.00%
2023/01/05	0.5	29.00	0	0.00	28.85	0.5	3,416	0.01%
2023/01/04	0	0.00	1	28.90	28.85	-1	3,409	-0.03%
2023/01/03	0	0.00	4	28.70	28.80	-4	3,430	-0.12%
2022/12/29	53	28.70	0	0.00	28.60	53	3,451	1.54%
2022/12/28	0	0.00	2	28.85	28.95	-2	3,455	-0.06%
2022/12/27	11	29.09	1	29.05	28.95	10	3,488	0.29%
2022/12/26	1	29.00	0	0.00	29.00	1	3,491	0.03%
2022/12/23	100	28.55	0	0.00	28.75	100	3,557	2.81%
2022/12/22	8.1	28.76	4	28.80	28.90	4.1	3,591	0.11%
2022/12/21	7	28.71	5	28.75	28.75	2	3,619	0.06%
2022/12/20	15	28.95	15	28.70	28.70	0	3,599	0.00%
2022/12/19	111	29.27	10	29.05	29.05	101	3,608	2.80%	大買/鉅額交易
2022/12/16	5	28.90	6	29.38	29.45	-1	3,553	-0.03%
2022/12/15	1	28.90	168	29.15	29.15	-167	3,477	-4.80%	大賣/鉅額交易
2022/12/14	5	28.85	1	28.85	28.95	4	3,395	0.12%
2022/12/13	11	28.45	10	28.45	28.45	1	3,325	0.03%
2022/12/12	5	28.35	5	28.60	28.60	0	3,296	0.00%
2022/12/08	105	28.20	5	28.30	28.30	100	3,376	2.96%	大買/
2022/12/07	0	0.00	163	28.25	28.30	-163	3,382	-4.82%	大賣/鉅額交易
2022/12/05	1	28.80	2	28.80	28.65	-1	3,377	-0.03%
2022/12/01	1	28.70	1	28.60	28.65	0	3,334	0.00%
2022/11/30	2.5	28.54	2	28.70	28.95	0.5	3,289	0.02%
2022/11/28	1	28.05	0	0.00	28.05	1	3,149	0.03%
2022/11/25	164	28.40	1	28.40	28.55	163	3,126	5.21%	大買/鉅額交易
2022/11/24	0	0.00	1	28.25	28.35	-1	3,110	-0.03%
2022/11/23	4	28.00	2	28.00	28.00	2	3,102	0.06%
2022/11/22	2	27.90	2	27.95	27.95	0	3,121	0.00%
2022/11/21	9	27.93	7	27.90	27.90	2	3,138	0.06%
2022/11/18	3	28.10	2	28.00	28.00	1	3,116	0.03%
2022/11/17	2	28.20	2	28.25	28.25	0	3,106	0.00%
2022/11/16	3	28.22	0	0.00	28.20	3	3,105	0.10%
2022/11/15	0	0.00	1	28.60	28.60	-1	3,055	-0.03%
2022/11/14	3	28.52	2	28.50	28.60	1	3,029	0.03%
2022/11/11	0	0.00	1	28.15	28.20	-1	2,955	-0.03%
2022/11/09	2	28.00	11	28.20	28.20	-9	2,910	-0.31%
2022/11/07	2	27.75	2	27.95	27.95	0	2,880	0.00%
2022/11/04	12	27.58	2	27.65	27.80	10	2,881	0.35%
2022/11/03	3	27.60	2.1	27.60	27.65	1	2,877	0.03%
2022/11/02	0	0.00	3	27.80	27.80	-3	2,888	-0.10%
2022/10/27	0	0.00	1	27.90	27.95	-1	2,952	-0.03%
2022/10/21	1	27.55	0	0.00	27.40	1	2,979	0.03%
2022/10/20	7	27.11	5	27.40	27.40	2	2,974	0.07%
2022/10/19	0.2	27.80	0	0.00	27.55	0.2	2,947	0.01%
2022/10/18	2	27.60	16	27.96	28.15	-14	2,920	-0.48%
2022/10/17	12	27.35	10	27.60	27.35	2	2,884	0.07%
2022/10/14	5	27.85	7	27.86	27.80	-2	2,902	-0.07%
2022/10/13	36	27.91	23	27.60	27.60	13	2,913	0.45%
2022/10/12	5	28.25	5	28.40	28.40	0	2,906	0.00%
2022/10/11	5	28.25	5	28.40	28.40	0	2,957	0.00%
2022/10/07	0	0.00	10	28.55	28.55	-10	2,970	-0.34%
2022/10/06	0	0.00	1	28.60	28.60	-1	3,139	-0.03%
2022/10/05	5	28.45	5	28.55	28.55	0	3,220	0.00%
2022/10/03	1	28.45	0	0.00	28.45	1	3,236	0.03%
2022/09/30	0	0.00	2	28.50	28.50	-2	3,311	-0.06%
2022/09/29	26	28.10	15	28.25	28.25	11	3,301	0.33%
2022/09/28	6	28.03	5	28.00	28.00	1	3,310	0.03%
2022/09/27	5	28.06	5	28.38	28.50	0	3,299	0.00%
2022/09/26	5	27.90	5	27.90	27.90	0	3,288	0.00%
2022/09/23	6	28.39	5.3	28.36	28.35	0.7	3,270	0.02%
2022/09/22	11	28.41	10	28.50	28.50	1	3,303	0.03%
2022/09/21	10	28.60	10	28.80	28.80	0	3,324	0.00%
2022/09/20	5	28.75	8	28.91	28.95	-3	3,301	-0.09%
2022/09/19	11	28.74	16	28.66	28.60	-5	3,307	-0.15%
2022/09/16	6	28.60	6	29.07	29.15	0	3,333	0.00%
2022/09/15	0	0.00	7.1	28.85	28.75	-7.1	3,241	-0.22%
2022/09/14	13	28.80	10	28.90	28.90	3	3,218	0.09%
2022/09/13	5	29.00	5	29.20	29.20	0	3,195	0.00%
2022/09/12	5	28.90	0	0.00	29.00	5	3,165	0.16%
2022/09/08	5	28.40	8	28.53	28.60	-3	3,217	-0.09%
2022/09/06	11	28.53	10	28.45	28.45	1	3,207	0.03%
2022/09/05	10	28.50	10	28.40	28.40	0	3,210	0.00%
2022/09/01	1	28.50	1	28.65	28.70	0	3,230	0.00%
2022/08/31	0	0.00	2	29.20	29.20	-2	3,233	-0.06%
2022/08/29	1	28.50	0	0.00	28.55	1	3,227	0.03%
2022/08/26	5.3	28.81	5	28.95	28.95	0.3	3,219	0.01%
2022/08/25	1	28.75	0	0.00	28.75	1	3,218	0.03%
2022/08/24	13	28.78	10	28.85	28.85	3	3,221	0.09%
2022/08/23	10	28.78	11	28.94	28.95	-1	3,427	-0.03%
2022/08/22	5	28.95	26	28.92	29.00	-21	3,447	-0.61%
2022/08/19	6	28.92	7	29.19	29.20	-1	3,485	-0.03%
2022/08/18	14	28.87	10	29.05	29.05	4	3,502	0.11%
2022/08/17	1	28.95	0	0.00	28.85	1	3,523	0.03%
2022/08/16	0.6	28.90	0	0.00	28.95	0.6	3,534	0.02%
2022/08/12	1	28.85	0	0.00	28.85	1	3,616	0.03%
2022/08/09	2	29.08	0	0.00	29.05	2	3,716	0.05%
2022/08/08	0	0.00	1	28.85	28.75	-1	3,734	-0.03%
2022/08/03	1	28.95	0	0.00	28.70	1	3,867	0.03%
2022/08/02	0	0.00	5	29.05	28.95	-5	3,908	-0.13%
2022/08/01	0	0.00	2	29.00	29.00	-2	3,926	-0.05%
2022/07/29	0	0.00	1	29.15	29.25	-1	3,954	-0.03%
2022/07/25	0	0.00	2	29.30	29.30	-2	3,988	-0.05%
2022/07/22	0	0.00	0.2	29.10	29.25	-0.2	4,020	0.00%
2022/07/21	1	29.35	5	29.20	29.20	-4	4,054	-0.10%
2022/07/20	15	29.15	18.3	29.03	29.00	-3.3	4,029	-0.08%
2022/07/19	13	29.56	9	29.32	29.35	4	4,022	0.10%
2022/07/18	0	0.00	3	29.35	29.45	-3	3,999	-0.08%
2022/07/15	8	29.22	9	29.28	29.30	-1	3,957	-0.03%
2022/07/14	89	29.42	96	29.39	29.30	-7	3,930	-0.18%
2022/07/13	5	28.65	20	28.89	28.90	-15	3,759	-0.40%
2022/07/08	1	28.05	16	28.26	28.60	-15	3,620	-0.41%
2022/07/07	1	28.15	3	28.02	28.10	-2	3,567	-0.06%
2022/07/04	1	27.75	0	0.00	27.70	1	3,519	0.03%
2022/07/01	1	27.60	0	0.00	27.55	1	3,549	0.03%
2022/06/30	1	28.15	3	28.30	28.05	-2	3,563	-0.06%
2022/06/29	0	0.00	2.2	28.18	28.45	-2.2	3,525	-0.06%
2022/06/28	0	0.00	1	28.10	28.15	-1	3,489	-0.03%
2022/06/27	0	0.00	2	28.30	28.15	-2	3,517	-0.06%
2022/06/24	0	0.00	5	28.06	28.15	-5	3,491	-0.14%
2022/06/23	0	0.00	2	27.40	27.50	-2	3,434	-0.06%
2022/06/22	0	0.00	0.1	27.65	27.70	-0.1	3,415	0.00%
2022/06/21	0	0.00	10	27.75	27.70	-10	3,424	-0.29%
2022/06/20	1	27.40	2	27.40	27.35	-1	3,416	-0.03%
2022/06/17	7	27.38	0	0.00	27.75	7	3,406	0.21%
2022/06/16	5	27.94	0	0.00	27.70	5	3,369	0.15%
2022/06/15	2	27.70	0	0.00	27.95	2	3,465	0.06%
2022/06/14	3	27.52	0	0.00	27.50	3	3,504	0.09%
2022/06/13	4.1	27.55	0	0.00	27.50	4.1	3,501	0.12%
2022/06/10	2	27.75	0	0.00	27.80	2	3,483	0.06%
2022/06/09	5	27.80	0	0.00	27.95	5	3,488	0.14%
2022/06/08	1	27.90	1	27.95	27.80	0	3,466	0.00%
2022/06/07	3	27.90	0	0.00	27.90	3	3,443	0.09%
2022/06/06	0	0.00	2	28.05	28.20	-2	3,439	-0.06%
2022/06/02	0	0.00	1	28.10	28.15	-1	3,523	-0.03%
2022/06/01	1	27.80	0	0.00	27.80	1	3,619	0.03%
2022/05/31	15	27.82	0	0.00	27.70	15	3,647	0.41%
2022/05/30	3	28.23	0	0.00	28.25	3	3,484	0.09%
2022/05/27	0	0.00	3	28.17	28.15	-3	3,498	-0.09%
2022/05/26	2	27.80	0	0.00	27.75	2	3,500	0.06%
2022/05/25	1	27.95	0	0.00	28.00	1	3,579	0.03%
2022/05/24	10	27.99	0	0.00	27.75	10	3,611	0.28%
2022/05/23	1	27.70	0	0.00	28.15	1	3,614	0.03%
2022/05/20	7	27.54	0	0.00	27.85	7	3,594	0.19%
2022/05/17	0	0.00	1	27.30	27.15	-1	3,719	-0.03%
2022/05/16	8	26.93	1	27.05	27.10	7	3,691	0.19%
2022/05/13	3	26.63	1	26.50	26.75	2	3,681	0.05%
2022/05/12	11.7	26.47	15	26.56	26.30	-3.3	3,646	-0.09%
2022/05/11	5.2	26.99	1	27.00	26.95	4.2	3,534	0.12%
2022/05/10	3	27.03	1	27.15	27.15	2	3,508	0.06%
2022/05/09	2	27.40	0	0.00	27.25	2	3,507	0.06%
2022/05/06	1	27.65	0	0.00	27.70	1	3,499	0.03%
2022/05/04	0	0.00	1	28.00	27.95	-1	3,547	-0.03%
2022/05/03	6	27.88	0	0.00	27.85	6	3,652	0.16%
2022/04/29	3	27.97	0	0.00	28.00	3	3,684	0.08%
2022/04/28	4.6	28.01	3	28.00	28.05	1.6	3,737	0.04%
2022/04/27	1	28.05	0	0.00	28.00	1	3,740	0.03%
2022/04/25	1	28.15	0	0.00	28.20	1	3,857	0.03%
2022/04/22	0	0.00	3	28.53	28.55	-3	3,853	-0.08%
2022/04/21	0	0.00	1	28.45	28.45	-1	3,843	-0.03%
2022/04/18	2.1	28.25	0.2	28.35	28.20	1.9	3,836	0.05%
2022/04/15	0	0.00	9	28.60	28.40	-9	3,838	-0.23%
2022/04/14	0	0.00	0.2	28.70	28.65	-0.2	3,841	-0.01%
2022/04/13	0.2	28.55	0	0.00	28.65	0.2	3,838	0.01%
2022/04/12	5.1	28.21	0	0.00	28.35	5.1	3,810	0.13%
2022/04/11	2.2	28.40	0	0.00	28.30	2.2	3,797	0.06%
2022/04/08	3	28.40	2	28.60	28.40	1	3,767	0.03%
2022/04/07	3	28.52	1	28.45	28.45	2	3,739	0.05%
2022/04/06	2	28.80	0	0.00	28.70	2	3,716	0.05%
2022/04/01	2	28.68	3	28.75	28.65	-1	3,728	-0.03%
2022/03/31	2	28.90	0	0.00	28.85	2	3,732	0.05%
2022/03/29	0	0.00	4	28.85	28.90	-4	3,695	-0.11%
2022/03/28	3	28.62	0	0.00	28.75	3	3,699	0.08%
2022/03/24	1	29.00	0	0.00	29.00	1	3,703	0.03%
2022/03/23	0	0.00	1	29.20	29.20	-1	3,802	-0.03%
2022/03/22	1	29.10	0	0.00	29.20	1	3,850	0.03%
2022/03/21	3	29.13	3	29.30	29.10	0	3,894	0.00%
2022/03/18	4	28.96	8	29.65	29.65	-4	3,911	-0.10%
2022/03/17	6.1	28.86	8	28.91	28.90	-1.9	3,868	-0.05%
2022/03/16	0	0.00	4	28.55	28.45	-4	3,859	-0.10%
2022/03/15	1	28.30	0	0.00	28.45	1	3,883	0.03%
2022/03/10	0	0.00	2.1	28.55	28.65	-2.1	3,951	-0.05%
2022/03/09	7	28.31	0	0.00	28.20	7	3,972	0.18%
2022/03/08	8.1	28.32	9	28.14	28.05	-0.9	4,013	-0.02%
2022/03/07	87	28.74	0	0.00	28.50	87	3,964	2.19%
2022/03/04	1	29.05	0	0.00	29.20	1	4,107	0.02%
2022/03/03	32	29.44	0	0.00	29.35	32	4,174	0.77%
2022/03/02	0	0.00	1	29.55	29.55	-1	4,289	-0.02%
2022/03/01	0	0.00	3	29.45	29.50	-3	4,511	-0.07%
2022/02/25	20	28.93	1	29.10	29.55	19	4,548	0.42%
2022/02/24	31	29.00	2	29.05	29.00	29	4,470	0.65%
2022/02/22	4	29.08	1	29.05	29.20	3	4,574	0.07%
2022/02/21	1	29.25	3	29.33	29.30	-2	4,613	-0.04%
2022/02/18	15	29.56	1	29.55	29.45	14	4,726	0.30%
2022/02/17	0	0.00	6	29.35	29.50	-6	4,710	-0.13%
2022/02/16	5	29.06	0	0.00	29.05	5	4,603	0.11%
2022/02/14	0	0.00	2	28.93	29.00	-2	4,605	-0.04%
2022/02/11	0	0.00	1	29.10	29.15	-1	4,616	-0.02%
2022/02/10	0	0.00	8	29.03	29.20	-8	4,715	-0.17%
2022/02/09	0	0.00	1	29.00	29.15	-1	4,741	-0.02%
2022/02/08	6	28.67	0	0.00	28.60	6	4,712	0.13%
2022/02/07	2	28.30	2	28.60	28.40	0	4,703	0.00%
2022/01/26	2	28.45	4	28.23	28.45	-2	4,655	-0.04%
2022/01/25	11	28.10	1	28.20	28.15	10	4,681	0.21%
2022/01/24	1	28.35	0	0.00	28.45	1	4,593	0.02%
2022/01/21	6.1	28.55	5	28.50	28.55	1.1	4,594	0.02%
2022/01/20	4.1	28.80	6	28.78	28.85	-1.9	4,513	-0.04%
2022/01/19	10.5	28.81	0	0.00	28.80	10.5	4,486	0.23%
2022/01/18	2	29.00	0	0.00	29.15	2	4,364	0.05%
2022/01/17	3	29.10	1	29.10	29.10	2	4,323	0.05%
2022/01/14	2	29.23	0	0.00	29.25	2	4,292	0.05%
2022/01/13	0.2	29.30	5	29.30	29.45	-4.8	4,297	-0.11%
2022/01/12	1	29.25	0	0.00	29.35	1	4,298	0.02%
2022/01/11	1	29.25	4	29.20	29.35	-3	4,340	-0.07%
2022/01/10	0	0.00	1	29.20	29.20	-1	4,374	-0.02%
2022/01/06	4	29.30	4	29.35	29.40	0	4,408	0.00%
2022/01/05	3	29.40	0	0.00	29.30	3	4,417	0.07%
2022/01/04	6	29.25	0	0.00	29.35	6	4,457	0.13%
2022/01/03	0.1	29.40	4	29.36	29.40	-3.9	4,446	-0.09%
2021/12/30	0	0.00	11	29.55	29.60	-11	4,471	-0.25%
2021/12/29	1	29.55	0	0.00	29.60	1	4,509	0.02%
2021/12/28	4	29.60	1	29.50	29.60	3	4,531	0.07%
2021/12/27	0	0.00	3	29.30	29.45	-3	4,559	-0.07%
2021/12/24	0	0.00	1	29.30	29.40	-1	4,610	-0.02%
2021/12/23	0	0.00	2	29.45	29.35	-2	4,633	-0.04%
2021/12/22	0	0.00	2	29.35	29.35	-2	4,658	-0.04%
2021/12/21	1	29.25	2	29.15	29.35	-1	4,661	-0.02%
2021/12/20	0	0.00	10	29.15	29.30	-10	4,662	-0.21%
2021/12/17	4	29.16	1	29.55	29.15	3	4,654	0.06%
2021/12/15	4	29.20	0	0.00	29.15	4	4,654	0.09%
2021/12/14	1	29.35	0	0.00	29.30	1	4,733	0.02%
2021/12/13	3	29.60	0	0.00	29.50	3	4,694	0.06%
2021/12/10	0	0.00	4	29.80	29.75	-4	4,656	-0.09%
2021/12/09	8	29.88	0	0.00	29.90	8	4,645	0.17%
2021/12/08	1	29.65	1	29.60	29.75	0	4,602	0.00%
2021/12/07	2	29.50	4	29.50	29.65	-2	4,572	-0.04%
2021/12/03	2.1	29.80	3	29.73	29.65	-0.9	4,539	-0.02%
2021/12/02	0	0.00	1	29.80	29.90	-1	4,519	-0.02%
2021/12/01	0	0.00	13	29.74	29.90	-13	4,464	-0.29%
2021/11/30	13	30.10	0	0.00	29.65	13	4,428	0.29%
2021/11/29	6	29.52	1	29.70	29.50	5	4,170	0.12%
2021/11/26	8	30.08	14	30.21	30.05	-6	4,078	-0.15%
2021/11/25	14	30.48	17	30.33	30.60	-3	3,994	-0.08%
2021/11/24	5	29.91	1	29.95	29.95	4	3,739	0.11%
2021/11/23	18	29.76	1	29.75	29.60	17	3,665	0.46%
2021/11/22	4	29.59	0	0.00	29.70	4	3,635	0.11%
2021/11/19	1	29.60	1	29.65	29.40	0	3,579	0.00%
2021/11/17	11	29.20	1	29.30	29.20	10	3,482	0.29%
2021/11/16	1	29.15	0	0.00	29.15	1	3,409	0.03%
2021/11/15	2	29.10	0.2	29.25	29.15	1.8	3,440	0.05%
2021/11/12	1	29.10	1	29.15	29.20	0	3,471	0.00%
2021/11/11	1	29.15	0	0.00	29.20	1	3,512	0.03%
2021/11/10	1	29.25	0	0.00	29.25	1	3,582	0.03%
2021/11/09	1	29.25	0	0.00	29.35	1	3,603	0.03%
2021/11/08	1	29.00	0	0.00	29.15	1	3,517	0.03%
2021/11/05	5	28.90	1	29.00	29.05	4	3,502	0.11%
2021/11/03	0	0.00	1	29.00	29.00	-1	3,500	-0.03%
2021/11/02	1	28.95	0	0.00	28.95	1	3,476	0.03%
2021/11/01	0.1	29.10	0	0.00	29.00	0.1	3,435	0.00%
2021/10/29	3.5	28.94	0	0.00	29.05	3.5	3,419	0.10%
2021/10/28	6	29.05	10	29.00	29.05	-4	3,380	-0.12%
2021/10/27	1.2	29.12	0	0.00	29.10	1.2	3,384	0.03%
2021/10/26	0	0.00	2	29.30	29.25	-2	3,395	-0.06%
2021/10/25	3	29.25	0	0.00	29.25	3	3,393	0.09%
2021/10/22	2	29.25	0	0.00	29.30	2	3,456	0.06%
2021/10/21	4	29.35	1	29.40	29.35	3	3,498	0.09%
2021/10/20	2.2	29.45	1	29.45	29.35	1.2	3,562	0.03%
2021/10/19	3	29.38	0	0.00	29.35	3	3,699	0.08%
2021/10/18	8	29.48	1	29.50	29.30	7	3,686	0.19%
2021/10/15	0	0.00	24	29.30	29.35	-24	3,676	-0.65%
2021/10/14	2	28.98	0	0.00	28.85	2	3,685	0.05%
2021/10/12	3.2	28.81	0	0.00	28.85	3.2	3,718	0.09%
2021/10/07	1	29.20	0	0.00	29.15	1	3,704	0.03%
2021/10/06	2	28.88	1	29.10	28.85	1	3,682	0.03%
2021/10/05	1	28.95	0	0.00	29.00	1	3,641	0.03%
2021/10/04	9.1	29.06	0	0.00	29.00	9.1	3,646	0.25%
2021/10/01	4	29.24	0	0.00	29.20	4	3,611	0.11%
2021/09/30	1	29.45	0	0.00	29.60	1	3,587	0.03%
2021/09/29	3	29.52	0	0.00	29.60	3	3,609	0.08%
2021/09/28	0	0.00	1	29.75	29.90	-1	3,602	-0.03%
2021/09/27	0.1	30.00	0	0.00	29.85	0.1	3,621	0.00%
2021/09/24	2	29.90	2	29.85	29.95	0	3,633	0.00%
2021/09/23	4	29.65	1	29.60	29.85	3	3,657	0.08%
2021/09/22	11.1	29.19	0	0.00	29.35	11.1	3,673	0.30%
2021/09/17	0	0.00	2	30.03	29.20	-2	3,572	-0.06%
2021/09/13	1	29.60	0	0.00	29.70	1	3,596	0.03%
2021/09/09	1	29.40	3	29.45	29.40	-2	3,982	-0.05%
2021/09/08	1.2	29.50	0	0.00	29.65	1.2	4,007	0.03%
2021/09/07	0	0.00	1	29.70	29.75	-1	4,009	-0.02%
2021/09/03	1	29.95	9	30.02	30.05	-8	4,038	-0.20%
2021/09/02	5.2	30.05	0	0.00	29.85	5.2	4,057	0.13%
2021/09/01	0	0.00	6	30.12	30.15	-6	4,071	-0.15%
2021/08/31	1.2	29.84	24	30.06	30.20	-22.8	4,111	-0.55%
2021/08/30	5	29.88	13	29.81	30.00	-8	4,102	-0.19%
2021/08/27	0.3	29.85	3	29.87	29.90	-2.7	4,114	-0.07%
2021/08/26	2	29.73	218	29.62	29.90	-216	4,147	-5.21%	大賣/鉅額交易
2021/08/25	2	29.88	0	0.00	30.00	2	4,210	0.05%
2021/08/23	7	29.32	0	0.00	29.40	7	4,287	0.16%
2021/08/20	4.1	28.83	6	28.85	28.80	-2	4,336	-0.04%
2021/08/19	8.1	28.94	6	29.05	29.05	2.1	4,446	0.05%
2021/08/18	1.1	28.86	0	0.00	29.30	1.1	4,412	0.02%
2021/08/17	220	29.07	0	0.00	29.10	220	4,386	5.01%	大買/鉅額交易
2021/08/16	4.1	29.28	3.1	29.05	29.10	1	4,374	0.02%
2021/08/13	0	0.00	8	29.95	30.00	-8	4,365	-0.18%
2021/08/12	4	30.00	0	0.00	29.90	4	4,375	0.09%
2021/08/11	1	29.95	0	0.00	29.95	1	4,420	0.02%
2021/08/10	1.1	29.92	1	30.00	29.95	0.1	4,522	0.00%
2021/08/09	2	29.90	0	0.00	30.10	2	4,708	0.04%
2021/08/06	1	30.35	11	30.30	30.25	-10	4,778	-0.21%
2021/08/05	2	30.20	2	30.45	30.45	0	4,968	0.00%
2021/08/03	2	30.20	0	0.00	30.40	2	5,437	0.04%
2021/08/02	5	30.24	0	0.00	30.35	5	5,501	0.09%
2021/07/30	10	30.16	2	30.20	30.35	8	5,530	0.14%
2021/07/29	0	0.00	2	30.23	30.40	-2	5,575	-0.04%
2021/07/28	3.1	29.85	5	29.89	29.90	-1.9	5,600	-0.03%
2021/07/27	0	0.00	1	30.25	30.15	-1	5,673	-0.02%
2021/07/26	11	30.80	16	30.55	30.55	-5	5,761	-0.09%
2021/07/23	4.5	30.78	1.1	30.59	30.90	3.4	5,757	0.06%
2021/07/21	7	29.96	1.1	29.76	29.85	6	5,693	0.10%
2021/07/20	2	29.98	3	30.00	29.95	-1	5,753	-0.02%
2021/07/19	5	29.98	0	0.00	30.15	5	5,792	0.09%
2021/07/16	4	30.00	0	0.00	29.90	4	5,893	0.07%
2021/07/14	6	29.66	0	0.00	29.70	6	6,122	0.10%
2021/07/12	2	29.80	0	0.00	29.70	2	6,279	0.03%
2021/07/09	7	29.77	1	29.75	29.85	6	6,341	0.09%
2021/07/08	2	29.90	0	0.00	29.95	2	6,355	0.03%
2021/07/07	1.1	29.95	0	0.00	29.90	1.1	6,382	0.02%
2021/07/06	0	0.00	5	30.20	29.95	-5	6,432	-0.08%
2021/07/05	1	29.95	1	29.90	29.95	0	6,447	0.00%
2021/07/02	3	29.78	0	0.00	29.80	3	6,506	0.05%
2021/07/01	1	29.75	1	29.90	29.90	0	6,520	0.00%
2021/06/30	2	29.90	0	0.00	29.90	2	6,573	0.03%
2021/06/28	0	0.00	1	29.80	30.05	-1	6,745	-0.01%
2021/06/25	1	30.00	1	30.05	30.05	0	6,797	0.00%
2021/06/23	0	29.80	103	29.90	30.00	-103	6,835	-1.51%	大賣/鉅額交易
2021/06/22	4	29.88	3	29.75	29.70	1	6,812	0.01%
2021/06/21	2	29.33	1	29.30	29.45	1	6,801	0.01%
2021/06/18	12	29.13	2	29.10	29.00	10	6,780	0.15%
2021/06/17	6	29.31	0	0.00	29.40	6	6,589	0.09%
2021/06/16	9	29.69	0	0.00	29.55	9	6,722	0.13%
2021/06/15	1	29.80	1	29.90	29.75	0	6,819	0.00%
2021/06/11	2	29.60	50	29.75	29.65	-48	6,886	-0.70%
2021/06/10	0	0.00	1	29.40	29.40	-1	6,918	-0.01%
2021/06/09	1	29.30	0	0.00	29.35	1	6,951	0.01%
2021/06/08	1	29.15	0	0.00	29.15	1	6,975	0.01%
2021/06/07	4	29.28	3	29.33	29.20	1	6,996	0.01%
2021/06/02	0	0.00	5	30.01	30.20	-5	7,036	-0.07%
2021/06/01	2	29.60	4	29.86	29.95	-2	7,048	-0.03%
2021/05/31	2	29.35	5	29.28	29.45	-3	7,120	-0.04%
2021/05/28	2	28.88	1	28.90	28.90	1	7,173	0.01%
2021/05/27	3	28.22	2	28.40	29.25	1	7,192	0.01%
2021/05/26	1	28.25	0	0.00	28.25	1	7,304	0.01%
2021/05/25	7.1	28.32	0	0.00	28.30	7.1	7,453	0.10%
2021/05/24	2	28.10	0	0.00	28.10	2	7,517	0.03%
2021/05/21	8	28.01	1	27.95	28.10	7	7,633	0.09%
2021/05/20	7	28.06	1	28.20	28.15	6	7,651	0.08%
2021/05/19	3	28.28	3	28.38	28.50	0	7,659	0.00%
2021/05/18	5.1	27.72	3	27.78	27.85	2.1	7,698	0.03%
2021/05/17	14	27.17	16	27.44	27.00	-2	7,688	-0.03%
2021/05/14	4	28.59	0	0.00	28.85	4	7,554	0.05%
2021/05/13	10	28.30	166	28.20	28.30	-156	7,532	-2.07%	大賣/鉅額交易
2021/05/12	24.1	28.92	13	29.13	28.65	11.1	7,417	0.15%
2021/05/11	5	30.64	0	0.00	30.10	5	7,151	0.07%
2021/05/10	0.1	31.10	2	31.25	31.25	-2	7,034	-0.03%
2021/05/07	1	31.00	1	30.75	31.00	0	7,155	0.00%
2021/05/06	3	30.37	2	30.50	30.60	1	7,185	0.01%
2021/05/05	0	0.00	5	30.51	30.55	-5	7,199	-0.07%
2021/05/04	4	30.40	3	30.35	30.35	1	7,239	0.01%
2021/05/03	3	30.92	0	0.00	30.75	3	7,182	0.04%
2021/04/29	0	0.00	1	31.35	31.45	-1	7,163	-0.01%
2021/04/28	0	0.00	3	31.37	31.40	-3	7,180	-0.04%
2021/04/27	3	31.25	0	0.00	31.35	3	7,400	0.04%
2021/04/26	0	0.00	2	31.23	31.35	-2	7,451	-0.03%
2021/04/23	0	0.00	5	31.09	31.20	-5	7,490	-0.07%
2021/04/22	13	31.31	5	31.44	31.25	8	7,521	0.11%
2021/04/21	3	31.42	3	31.53	31.35	0	7,460	0.00%
2021/04/20	5	31.54	3	31.50	31.55	2	7,485	0.03%
2021/04/19	1.2	31.17	6.7	31.16	31.25	-5.5	7,449	-0.07%
2021/04/16	2	30.75	9	30.74	30.90	-7	7,421	-0.09%
2021/04/15	76	30.60	2	30.58	30.60	74	7,513	0.98%
2021/04/14	2	30.60	0	0.00	30.65	2	7,534	0.03%
2021/04/13	6	30.72	2	30.75	30.70	4	7,633	0.05%
2021/04/12	0	0.00	50	30.80	30.85	-50	7,651	-0.65%
2021/04/09	2	30.90	160	30.90	30.90	-158	7,706	-2.05%	大賣/鉅額交易
2021/04/08	32	30.88	8	31.13	31.00	24	7,763	0.31%
2021/04/07	3	30.85	0	0.00	31.00	3	7,769	0.04%
2021/04/06	56	30.87	3	31.00	30.85	53	7,797	0.68%
2021/04/01	2	31.15	6	31.15	31.10	-4	7,933	-0.05%
2021/03/31	150	31.27	16	31.27	31.45	134	7,876	1.70%	大買/鉅額交易
2021/03/30	0	0.00	6	30.96	31.00	-6	7,810	-0.08%
2021/03/29	12	30.68	0	0.00	30.85	12	7,880	0.15%
2021/03/26	155	30.60	22	30.55	30.50	133	7,962	1.67%	大買/鉅額交易
2021/03/25	2	30.53	0	0.00	30.60	2	8,025	0.02%
2021/03/24	3	30.50	3	30.60	30.70	0	8,075	0.00%
2021/03/22	54	30.75	0	0.00	30.75	54	8,075	0.67%
2021/03/19	7.5	30.66	2	31.20	31.20	5.5	8,107	0.07%
2021/03/18	0	0.00	6.2	30.95	30.80	-6.2	8,015	-0.08%
2021/03/17	51.1	30.50	0	0.00	30.50	51.1	7,980	0.64%
2021/03/16	0	30.80	0	0.00	30.65	0	8,002	0.00%
2021/03/15	5	30.65	11	30.70	30.70	-6	8,046	-0.07%
2021/03/12	1	30.75	0	0.00	30.80	1	8,125	0.01%
2021/03/11	2	30.78	6	30.81	30.85	-4	8,197	-0.05%
2021/03/10	1	30.60	7	30.76	30.75	-6	8,288	-0.07%
2021/03/09	50	30.75	0	0.00	30.75	50	8,363	0.60%
2021/03/08	0.1	30.65	2	30.60	30.55	-1.9	8,385	-0.02%
2021/03/05	1.2	30.68	0	0.00	30.60	1.2	8,433	0.01%
2021/03/04	2	30.45	0	0.00	30.40	2	8,620	0.02%
2021/03/03	2	30.78	0	0.00	31.00	2	8,552	0.02%
2021/03/02	4	30.55	6	30.59	30.50	-2	8,487	-0.02%
2021/02/26	8	30.63	2.3	30.62	30.15	5.7	8,495	0.07%
2021/02/25	9	30.92	4	30.95	31.00	5	8,286	0.06%
2021/02/24	19.3	30.91	4	30.91	30.65	15.3	8,213	0.19%
2021/02/23	3	30.55	3	30.60	30.70	0	8,214	0.00%
2021/02/19	1	29.70	2	30.00	30.00	-1	8,149	-0.01%
2021/02/18	2	29.90	3	29.95	29.85	-1	8,177	-0.01%
2021/02/17	4.1	29.59	2	29.68	29.80	2.1	8,166	0.03%
2021/02/05	4	29.23	18	29.34	29.40	-14	8,095	-0.17%
2021/02/04	6	28.89	1	28.95	29.20	5	8,069	0.06%
2021/02/03	3.2	28.92	0	0.00	29.10	3.2	8,116	0.04%
2021/02/02	8	28.79	2	29.15	29.15	6	8,300	0.07%
2021/02/01	7	28.80	1	28.90	28.80	6	8,314	0.07%
2021/01/29	5	28.90	0	0.00	28.90	5	8,297	0.06%
2021/01/28	11	29.15	4	29.05	29.05	7	8,163	0.09%
2021/01/27	5	29.23	4	29.48	29.25	1	8,114	0.01%
2021/01/26	15	29.07	1	29.10	29.20	14	8,064	0.17%
2021/01/25	2	28.93	7	29.04	29.20	-5	7,998	-0.06%
2021/01/22	0	0.00	2	29.10	29.15	-2	7,970	-0.03%
2021/01/21	8	29.21	0	0.00	29.10	8	7,896	0.10%
2021/01/20	21.3	29.42	6	29.33	29.05	15.3	7,834	0.20%
2021/01/19	11	29.95	0	0.00	30.00	11	7,606	0.14%
2021/01/18	15.1	29.99	3	30.02	30.05	12.1	7,515	0.16%
2021/01/15	3	30.40	6	30.26	30.30	-3	7,417	-0.04%
2021/01/14	3	30.62	2	30.53	30.60	1	7,333	0.01%
2021/01/13	3	30.47	1	30.50	30.50	2	7,286	0.03%
2021/01/12	2	30.53	7	30.44	30.65	-5	7,175	-0.07%
2021/01/11	1	30.55	2	30.73	30.70	-1	7,046	-0.01%
2021/01/08	4	30.49	1	30.55	30.70	3	6,961	0.04%
2021/01/07	2	30.70	0	0.00	30.75	2	6,847	0.03%
2021/01/06	22	30.58	8	30.69	30.55	14	6,764	0.21%
2021/01/05	4	30.83	1	30.75	30.75	3	6,625	0.05%
2021/01/04	14	31.23	1.1	31.11	31.10	12.9	6,574	0.20%
2020/12/31	1	31.70	3	31.50	31.70	-2	6,471	-0.03%
2020/12/30	2	31.20	7	31.37	31.40	-5	6,357	-0.08%
2020/12/29	2	31.23	13	31.29	31.30	-11	6,295	-0.17%
2020/12/28	6.1	31.25	18	31.37	31.30	-11.9	6,252	-0.19%
2020/12/25	0	0.00	7	30.82	30.90	-7	6,079	-0.12%
2020/12/24	3	30.73	1	30.80	30.75	2	6,060	0.03%
2020/12/23	3	30.27	0	0.00	30.55	3	6,010	0.05%
2020/12/22	3	30.97	0	0.00	30.50	3	5,905	0.05%
2020/12/21	15	31.15	2	31.13	31.20	13	5,914	0.22%
2020/12/18	3	30.67	1	30.65	30.65	2	5,835	0.03%
2020/12/17	1	30.65	1	30.70	30.70	0	5,766	0.00%
2020/12/16	14	30.79	0	0.00	30.70	14	5,759	0.24%
2020/12/15	4	30.60	0	0.00	30.40	4	5,726	0.07%
2020/12/14	2	30.83	0	0.00	30.80	2	5,622	0.04%
2020/12/11	9	30.76	6	30.80	30.75	3	5,561	0.05%
2020/12/10	9	30.81	0	0.00	30.80	9	5,481	0.16%
2020/12/09	6	30.91	5.8	30.99	30.85	0.2	5,395	0.00%
2020/12/08	10	31.02	21	31.00	30.95	-11	5,338	-0.21%
2020/12/07	15	31.45	1	31.65	31.25	14	5,214	0.27%
2020/12/04	3	31.55	1.2	31.61	31.60	1.8	5,173	0.03%
2020/12/03	8	31.34	2	31.35	31.30	6	5,041	0.12%
2020/12/02	1	31.05	1	31.10	31.05	0	4,954	0.00%
2020/12/01	3	31.10	5	31.15	31.10	-2	4,894	-0.04%
2020/11/30	4	31.16	1	31.45	31.45	3	4,828	0.06%
2020/11/27	5	31.17	0	0.00	31.25	5	4,585	0.11%
2020/11/26	4	31.20	1	31.20	31.20	3	4,538	0.07%
2020/11/25	1	31.20	2	31.18	31.30	-1	4,576	-0.02%
2020/11/24	3	31.33	1	31.30	31.35	2	4,495	0.04%
2020/11/23	2	31.30	18	31.40	31.40	-16	4,451	-0.36%
2020/11/20	4	31.33	5	31.31	31.40	-1	4,370	-0.02%
2020/11/19	3	31.52	1	31.50	31.45	2	4,340	0.05%
2020/11/18	3	31.77	0	0.00	31.80	3	4,278	0.07%
2020/11/17	4	31.49	4	31.50	31.55	0	4,224	0.00%
2020/11/16	0	0.00	2	31.73	31.65	-2	4,265	-0.05%
2020/11/13	2	31.23	1	31.20	31.30	1	4,215	0.02%
2020/11/12	5	31.44	4	31.46	31.45	1	4,230	0.02%
2020/11/11	4	31.73	7	31.70	31.70	-3	4,260	-0.07%
2020/11/10	15	31.91	14	31.75	31.60	1	4,349	0.02%
2020/11/09	2	30.73	17	30.70	30.80	-15	4,129	-0.36%
2020/11/06	1	30.25	1	30.25	30.30	0	4,112	0.00%
2020/11/05	5	30.20	5	30.52	30.20	0	4,152	0.00%
2020/11/04	0	0.00	1	30.35	30.20	-1	4,130	-0.02%
2020/11/03	2	30.33	0	0.00	30.30	2	4,264	0.05%
2020/11/02	1	30.20	5	30.15	30.25	-4	4,339	-0.09%
2020/10/30	1	30.10	5	30.12	30.25	-4	4,412	-0.09%
2020/10/29	1	30.10	0	0.00	30.25	1	4,404	0.02%
2020/10/28	1	30.45	16	30.49	30.50	-15	4,456	-0.34%
2020/10/27	4	30.85	1	30.80	30.80	3	4,523	0.07%
2020/10/26	1	30.90	1	30.95	30.90	0	4,566	0.00%
2020/10/23	2	30.60	2	30.50	30.50	0	4,647	0.00%
2020/10/22	2	30.48	1	30.60	30.60	1	4,706	0.02%
2020/10/21	4	30.45	1	30.50	30.55	3	4,761	0.06%
2020/10/20	1	30.55	0	0.00	30.55	1	4,761	0.02%
2020/10/16	2	30.80	0	0.00	30.65	2	4,774	0.04%
2020/10/15	2	30.75	0	0.00	30.75	2	4,772	0.04%
2020/10/14	2	31.15	0	0.00	31.20	2	4,758	0.04%
2020/10/13	1	30.80	0	0.00	30.85	1	4,789	0.02%
2020/10/12	4	31.05	14	31.05	31.10	-10	4,868	-0.21%
2020/10/08	2	31.25	0	0.00	31.25	2	4,958	0.04%
2020/10/07	2	31.45	0	0.00	31.45	2	5,034	0.04%
2020/10/06	5	31.62	0	0.00	31.60	5	5,148	0.10%
2020/10/05	1	31.85	1	31.95	31.55	0	5,241	0.00%
2020/09/30	5	31.71	1	31.65	31.65	4	5,360	0.07%
2020/09/29	5	31.43	29	31.50	31.40	-24	5,471	-0.44%
2020/09/28	4	31.33	47	31.35	31.35	-43	5,586	-0.77%
2020/09/25	0	0.00	5	30.69	30.75	-5	5,650	-0.09%
2020/09/24	19.1	30.57	151	30.45	30.35	-131.9	5,649	-2.33%	大賣/鉅額交易
2020/09/22	1	31.60	0	0.00	31.60	1	5,664	0.02%
2020/09/21	2	31.95	2	31.90	31.90	0	5,691	0.00%
2020/09/18	169	31.80	10	31.83	32.00	159	5,704	2.79%	大買/鉅額交易
2020/09/17	0	0.00	2	32.05	32.00	-2	5,739	-0.03%
2020/09/16	1	32.10	0	0.00	32.15	1	5,808	0.02%
2020/09/15	1	32.15	4	32.23	32.15	-3	5,947	-0.05%
2020/09/14	13	31.95	0	0.00	32.05	13	6,119	0.21%
2020/09/11	2	32.08	3	31.93	31.95	-1	6,242	-0.02%
2020/09/10	1.2	32.18	0	0.00	32.20	1.2	6,352	0.02%
2020/09/09	8	31.96	11	32.25	32.15	-3	6,405	-0.05%
2020/09/08	5	32.42	0	0.00	32.40	5	6,434	0.08%
2020/09/07	6	32.51	11	32.48	32.40	-5	6,545	-0.08%
2020/09/04	8	32.31	1	32.30	32.35	7	6,672	0.10%
2020/09/03	2	32.75	8	32.67	32.55	-6	6,689	-0.09%
2020/09/02	2	32.50	0	0.00	32.45	2	6,747	0.03%
2020/09/01	1	32.45	1	32.40	32.35	0	6,902	0.00%
2020/08/31	6	32.73	0	0.00	32.50	6	6,974	0.09%
2020/08/27	21	32.62	3	32.60	32.60	18	7,065	0.25%
2020/08/25	4	33.05	1	32.65	33.00	3	7,334	0.04%
2020/08/24	5	32.36	4	32.40	32.35	1	7,559	0.01%
2020/08/21	2	32.55	5	32.56	32.60	-3	7,857	-0.04%
2020/08/20	10	32.50	5	32.27	32.35	5	8,286	0.06%
2020/08/19	2	33.43	3	33.40	33.20	-1	8,499	-0.01%
2020/08/18	5	33.47	0	0.00	33.45	5	8,829	0.06%
2020/08/17	4	34.00	0	0.00	33.95	4	8,870	0.05%
2020/08/14	11	33.36	14	33.68	33.95	-3	9,002	-0.03%
2020/08/13	6	32.66	9	32.61	32.70	-3	8,977	-0.03%
2020/08/11	5	32.30	0	0.00	32.20	5	9,109	0.05%
2020/08/10	11	32.39	2	32.48	32.60	9	9,056	0.10%
2020/08/07	14	32.69	0.8	32.95	32.45	13.2	9,038	0.15%
2020/08/06	5.1	33.14	1	33.00	33.00	4.1	8,906	0.05%
2020/08/05	21	33.43	4	33.68	33.30	17	8,831	0.19%
2020/08/04	0	0.00	5	33.31	33.30	-5	8,797	-0.06%
2020/08/03	9	33.16	4	33.30	32.95	5	8,789	0.06%
2020/07/31	10	33.72	4	33.80	33.30	6	8,736	0.07%
2020/07/30	7	33.35	0	0.00	33.35	7	8,663	0.08%
2020/07/29	10	33.75	13	33.71	33.55	-3	8,611	-0.03%
2020/07/28	2	33.73	3	33.68	33.80	-1	8,578	-0.01%
2020/07/27	8	34.18	10	34.11	34.05	-2	8,606	-0.02%
2020/07/24	3	34.58	1	34.60	34.60	2	8,637	0.02%
2020/07/23	2	34.70	4	34.70	34.80	-2	8,675	-0.02%
2020/07/22	6	34.85	3	34.85	34.80	3	8,716	0.03%
2020/07/21	5	34.96	5	35.10	34.95	0	8,690	0.00%
2020/07/20	22	34.68	4	34.83	34.90	18	8,684	0.21%
2020/07/17	11	34.96	2	34.98	35.00	9	8,719	0.10%
2020/07/16	9	34.93	0.4	35.25	34.80	8.6	8,743	0.10%
2020/07/15	15	35.41	11	35.23	35.25	4	8,686	0.05%
2020/07/14	12	34.86	13	34.83	34.70	-1	8,641	-0.01%
2020/07/13	9	35.19	3	35.13	35.20	6	8,580	0.07%
2020/07/10	15	35.54	4	35.50	35.40	11	8,536	0.13%
2020/07/09	14	36.23	1	36.05	36.05	13	8,495	0.15%
2020/07/08	7	36.39	12	36.40	36.55	-5	8,401	-0.06%
2020/07/07	5	37.01	20	36.99	37.15	-15	8,331	-0.18%
2020/07/06	5	37.13	0	0.00	37.15	5	8,400	0.06%
2020/07/03	18	37.02	1	36.85	37.05	17	8,455	0.20%
2020/07/02	8	36.78	9	36.79	36.75	-1	8,519	-0.01%
2020/07/01	15	36.68	8	36.71	36.50	7	8,500	0.08%
2020/06/30	18	36.48	0	0.00	36.50	18	8,447	0.21%
2020/06/29	6	36.58	10	36.75	36.50	-4	8,476	-0.05%
2020/06/24	11	36.95	3	36.97	36.85	8	8,512	0.09%
2020/06/23	0	0.00	5	36.60	36.55	-5	8,468	-0.06%
2020/06/22	10	36.27	10	36.20	36.15	0	8,436	0.00%
2020/06/19	11	36.64	6	36.79	36.50	5	8,394	0.06%
2020/06/18	11	36.87	2	36.85	36.80	9	8,374	0.11%
2020/06/17	6	37.09	0	0.00	37.20	6	8,354	0.07%
2020/06/16	3	37.30	6	37.36	37.55	-3	8,408	-0.04%
2020/06/15	16	37.22	7	37.24	37.05	9	8,556	0.11%
2020/06/12	6	37.39	18	37.41	37.50	-12	8,674	-0.14%
2020/06/11	4.4	38.10	3	37.98	38.00	1.4	8,813	0.02%
2020/06/10	2	38.53	0	0.00	38.50	2	8,780	0.02%
2020/06/09	5	38.42	1	38.40	38.50	4	9,065	0.04%
2020/06/08	17	38.71	7	38.67	38.75	10	9,199	0.11%
2020/06/05	1	38.65	12.4	38.61	38.65	-11.4	9,102	-0.13%
2020/06/04	12	38.41	2	38.30	38.40	10	9,142	0.11%
2020/06/03	19	38.30	5	38.50	38.40	14	9,192	0.15%
2020/06/02	4	38.05	3	38.20	38.15	1	9,169	0.01%
2020/06/01	16	38.55	8	38.51	38.30	8	9,129	0.09%
2020/05/29	16	37.93	6.5	38.05	37.70	9.5	9,010	0.11%
2020/05/28	53.2	39.23	14	39.35	38.45	39.2	8,816	0.44%
2020/05/27	65	39.20	51	39.21	39.30	14	8,620	0.16%
2020/05/26	32	38.10	16	37.96	38.25	16	8,258	0.19%
2020/05/25	8	37.11	49	36.49	37.30	-41	8,000	-0.51%
2020/05/22	31	35.60	0	0.00	35.45	31	7,693	0.40%
2020/05/21	24	35.73	11	36.04	36.10	13	7,691	0.17%
2020/05/20	11	35.04	3	35.02	35.10	8	7,521	0.11%
2020/05/19	3	34.62	1	34.70	34.55	2	7,388	0.03%
2020/05/18	2	33.63	6	33.78	33.80	-4	7,228	-0.06%
2020/05/15	0	0.00	1	33.55	33.50	-1	7,222	-0.01%
2020/05/14	2	33.60	1	33.80	33.60	1	7,235	0.01%
2020/05/13	7	33.63	16	33.93	33.90	-9	7,230	-0.12%
2020/05/12	2	33.48	0	0.00	33.40	2	7,238	0.03%
2020/05/11	2	33.85	1	33.95	33.85	1	7,256	0.01%
2020/05/08	3	33.52	5	33.54	33.50	-2	7,211	-0.03%
2020/05/07	2	33.35	0	0.00	33.45	2	7,261	0.03%
2020/05/06	8	33.37	1	33.40	33.40	7	7,249	0.10%
2020/05/05	2	33.48	13	33.53	33.35	-11	7,266	-0.15%
2020/05/04	14	33.15	7	33.08	33.45	7	7,260	0.10%
2020/04/30	9	34.27	0	0.00	34.10	9	7,241	0.12%
2020/04/29	2	33.63	5	33.65	34.00	-3	7,203	-0.04%
2020/04/28	3	32.73	3	32.72	33.05	0	7,169	0.00%
2020/04/27	1	32.10	7	32.12	32.25	-6	7,344	-0.08%
2020/04/24	1	31.55	0	0.00	31.50	1	7,326	0.01%
2020/04/22	1	31.00	3	31.28	31.60	-2	7,357	-0.03%
2020/04/21	1	32.00	0	0.00	31.50	1	7,353	0.01%
2020/04/20	0	0.00	6	32.13	32.35	-6	7,329	-0.08%
2020/04/17	3.2	32.48	12	32.50	32.25	-8.8	7,385	-0.12%
2020/04/15	0	0.00	1	32.50	32.45	-1	7,373	-0.01%
2020/04/14	0	0.00	2	31.83	31.85	-2	7,344	-0.03%
2020/04/13	6	31.14	0.3	31.35	31.05	5.8	7,312	0.08%
2020/04/10	3.3	31.65	0	0.00	31.65	3.3	7,340	0.04%
2020/04/09	20	31.39	7	31.69	31.65	13	7,379	0.18%
2020/04/08	1	29.80	8	29.74	30.00	-7	7,202	-0.10%
2020/04/07	2	29.00	4	29.13	28.85	-2	7,087	-0.03%
2020/04/06	8	28.28	8	28.52	28.40	0	7,010	0.00%
2020/04/01	7	28.50	1	28.50	28.35	6	7,012	0.09%
2020/03/31	10	28.90	2	29.15	28.75	8	7,040	0.11%
2020/03/30	12	28.50	3	28.77	28.70	9	7,059	0.13%
2020/03/27	3	29.53	3	29.53	29.45	0	7,307	0.00%
2020/03/26	1	29.55	3	29.67	29.40	-2	7,663	-0.03%
2020/03/25	14	29.60	19	29.47	29.55	-5	7,874	-0.06%
2020/03/24	3	29.00	0	0.00	28.90	3	7,785	0.04%
2020/03/23	6	27.44	5	27.87	27.80	1	7,672	0.01%
2020/03/20	7	27.77	4	28.00	27.55	3	7,571	0.04%
2020/03/19	2	26.93	6	26.39	27.05	-4	7,399	-0.05%
2020/03/18	3	27.82	24	27.89	27.80	-21	7,203	-0.29%
2020/03/17	5	28.58	2	28.83	28.40	3	7,053	0.04%
2020/03/16	11	29.77	47	29.71	29.60	-36	6,780	-0.53%
2020/03/13	5	29.08	4	28.75	29.70	1	6,662	0.02%
2020/03/12	5	31.27	14.5	31.31	31.10	-9.5	6,318	-0.15%
2020/03/11	8	32.54	0	0.00	32.40	8	6,086	0.13%
2020/03/10	2	32.28	134	32.45	32.65	-132	5,987	-2.20%	大賣/鉅額交易
2020/03/09	9	33.08	7.5	33.27	33.00	1.5	5,850	0.03%
2020/03/06	18	33.94	0	0.00	33.70	18	5,719	0.31%
2020/03/05	3	34.20	0	0.00	34.35	3	5,609	0.05%
2020/03/04	5	34.04	7	33.84	34.25	-2	5,566	-0.04%
2020/03/03	4	33.80	0	0.00	33.65	4	5,480	0.07%
2020/03/02	8	33.68	2	33.65	33.70	6	5,379	0.11%
2020/02/27	10	34.48	11	34.43	34.50	-1	5,370	-0.02%
2020/02/26	3	34.65	0	0.00	34.55	3	5,273	0.06%
2020/02/24	7	35.03	3	35.13	35.10	4	5,187	0.08%
2020/02/21	2	35.45	0	0.00	35.50	2	5,102	0.04%
2020/02/20	8	35.68	0	0.00	35.55	8	5,059	0.16%
2020/02/19	0	0.00	2	36.00	36.05	-2	5,028	-0.04%
2020/02/18	0	0.00	4	35.50	35.65	-4	5,034	-0.08%
2020/02/14	1	35.85	0	0.00	35.90	1	5,101	0.02%
2020/02/13	1	36.00	5	36.00	36.00	-4	5,108	-0.08%
2020/02/10	8	36.04	0	0.00	35.80	8	5,115	0.16%
2020/02/07	0	0.00	1	36.15	36.15	-1	5,051	-0.02%
2020/02/06	1	36.50	10	36.60	36.55	-9	5,057	-0.18%
2020/02/05	3	36.05	5	36.15	36.05	-2	5,043	-0.04%
2020/02/04	51	36.27	1	36.10	36.20	50	5,041	0.99%
2020/02/03	4	35.14	1	35.00	35.55	3	5,036	0.06%
2020/01/31	8	36.19	1	36.20	36.15	7	4,993	0.14%
2020/01/30	8.1	36.55	1.3	36.58	36.05	6.9	4,953	0.14%
2020/01/20	0	0.00	4	39.04	38.95	-4	4,730	-0.08%
2020/01/17	9.1	38.82	1	38.85	39.00	8.1	4,737	0.17%
2020/01/15	1	38.70	2	38.73	38.55	-1	4,738	-0.02%
2020/01/14	13	38.87	0	0.00	38.80	13	4,733	0.27%
2020/01/13	0	0.00	5	38.78	38.80	-5	4,708	-0.11%
2020/01/10	4	38.43	1	38.55	38.25	3	4,654	0.06%
2020/01/09	9	38.14	4	38.15	38.15	5	4,598	0.11%
2020/01/08	2	37.60	1	37.80	37.50	1	4,609	0.02%
2020/01/07	3	38.02	3	37.97	37.90	0	4,575	0.00%
2020/01/06	2.1	38.01	0	0.00	37.90	2.1	4,573	0.05%
2020/01/03	3	38.87	2	38.90	38.85	1	4,539	0.02%
2020/01/02	1	38.25	23	38.21	38.25	-22	4,493	-0.49%
2019/12/31	0.1	38.50	0	0.00	38.40	0.1	4,541	0.00%
2019/12/30	0	0.00	1	38.50	38.60	-1	4,768	-0.02%
2019/12/27	0	0.00	2	38.70	38.60	-2	4,795	-0.04%
2019/12/26	7	38.61	4	38.78	38.45	3	4,798	0.06%
2019/12/25	11	39.01	3	39.22	38.80	8	4,861	0.16%
2019/12/24	31	39.76	13.3	40.28	39.20	17.8	4,788	0.37%
2019/12/23	30	38.58	19.2	38.64	39.70	10.8	4,536	0.24%
2019/12/20	11	37.55	17	37.49	38.15	-6	4,277	-0.14%
2019/12/19	2	36.30	0	0.00	36.30	2	4,074	0.05%
2019/12/18	0	0.00	1	36.35	36.30	-1	4,092	-0.02%
2019/12/17	1	36.05	3	36.20	36.35	-2	4,115	-0.05%
2019/12/16	2	36.00	4	36.10	36.20	-2	4,148	-0.05%
2019/12/12	0	0.00	2	36.20	36.30	-2	4,172	-0.05%
2019/12/11	1	35.70	0	0.00	35.90	1	4,161	0.02%
2019/12/10	1	35.55	0	0.00	35.65	1	4,270	0.02%
2019/12/05	1	35.95	0	0.00	35.85	1	4,924	0.02%
2019/12/03	1	35.85	0	0.00	35.75	1	5,091	0.02%
2019/12/02	0	0.00	1	36.10	36.10	-1	5,136	-0.02%
2019/11/29	1	35.80	0	0.00	35.95	1	5,162	0.02%
2019/11/28	2	36.08	0	0.00	36.20	2	5,161	0.04%
2019/11/26	0	0.00	13	36.25	36.05	-13	5,395	-0.24%
2019/11/25	1	36.35	5	36.40	36.35	-4	5,389	-0.07%
2019/11/21	2	35.85	1	36.00	36.40	1	5,538	0.02%
2019/11/20	0	0.00	8	36.16	36.20	-8	5,676	-0.14%
2019/11/19	2	35.70	0	0.00	36.00	2	5,839	0.03%
2019/11/15	1	35.65	2	35.80	35.70	-1	6,093	-0.02%
2019/11/14	7.1	35.37	1	35.10	35.30	6.1	6,216	0.10%
2019/11/13	11	35.43	0	0.00	35.20	11	6,446	0.17%
2019/11/12	1	36.10	0	0.00	36.40	1	6,715	0.01%
2019/11/11	1.3	36.42	2	36.30	36.30	-0.7	6,819	-0.01%
2019/11/08	5.1	36.31	4	36.40	36.50	1.1	6,906	0.02%
2019/11/07	0	0.00	1	36.40	36.40	-1	6,949	-0.01%
2019/11/06	0	0.00	1	36.25	36.30	-1	6,964	-0.01%
2019/11/05	1	36.15	0	0.00	36.35	1	6,996	0.01%
2019/11/04	0	0.00	3	36.02	36.20	-3	7,061	-0.04%
2019/10/30	0	0.00	1	35.85	35.95	-1	7,225	-0.01%
2019/10/29	1	35.85	3	35.80	35.85	-2	7,215	-0.03%
2019/10/28	1	35.95	114	36.00	35.85	-113	7,216	-1.57%	大賣/鉅額交易
2019/10/25	0	0.00	2	35.88	35.85	-2	7,287	-0.03%
2019/10/24	2	35.50	2	35.58	35.65	0	7,336	0.00%
2019/10/22	2	35.70	1	35.90	35.70	1	7,517	0.01%
2019/10/17	1	35.60	26	35.56	35.45	-25	7,715	-0.32%
2019/10/16	112	35.54	33	35.40	35.65	79	7,727	1.02%	大買/
2019/10/15	0	0.00	2	35.13	35.25	-2	7,743	-0.03%
2019/10/14	0	0.00	4	35.35	35.05	-4	7,774	-0.05%
2019/10/09	2	34.60	12	34.83	34.70	-10	7,766	-0.13%
2019/10/08	11	34.65	11	34.75	34.60	0	7,801	0.00%
2019/10/07	18.1	35.41	16	35.04	35.05	2.1	7,855	0.03%
2019/10/04	45	35.57	5	36.40	35.55	40	7,834	0.51%
2019/10/02	4	34.53	21	34.75	34.40	-17	7,546	-0.23%
2019/10/01	13	34.75	1	35.20	35.00	12	7,485	0.16%
2019/09/26	11	35.50	0	0.00	35.35	11	7,460	0.15%
2019/09/25	6	35.61	0	0.00	35.45	6	7,696	0.08%
2019/09/24	2	36.05	0	0.00	36.05	2	7,775	0.03%
2019/09/23	1	36.40	0	0.00	36.40	1	7,764	0.01%
2019/09/19	2	36.45	3	36.53	36.75	-1	7,760	-0.01%
2019/09/18	1	36.85	1	36.75	36.60	0	7,738	0.00%
2019/09/17	7	36.89	1	36.85	36.85	6	7,752	0.08%
2019/09/16	10	36.61	3	36.78	36.75	7	7,835	0.09%
2019/09/12	5	36.73	113	36.99	36.60	-108	7,895	-1.37%	大賣/鉅額交易
2019/09/11	161	36.16	28.1	36.20	36.30	132.9	7,899	1.68%	大買/鉅額交易
2019/09/10	10	36.92	51	36.93	36.90	-41	7,699	-0.53%
2019/09/09	5	37.96	0	0.00	37.90	5	7,622	0.07%
2019/09/06	3	38.40	2	38.40	38.35	1	7,669	0.01%
2019/09/05	2	38.03	4	38.10	38.15	-2	7,760	-0.03%
2019/09/04	1	37.75	2	37.85	37.90	-1	7,908	-0.01%
2019/09/03	3.1	37.84	7	37.84	37.80	-3.9	7,987	-0.05%
2019/09/02	1	38.10	4	37.95	37.95	-3	8,115	-0.04%
2019/08/30	41	37.98	4	37.90	37.90	37	8,344	0.44%
2019/08/29	14.3	37.11	5	37.68	37.85	9.3	8,426	0.11%
2019/08/28	6	37.36	0	0.00	37.45	6	8,481	0.07%
2019/08/27	1	36.80	8	36.91	36.95	-7	8,774	-0.08%
2019/08/26	6	36.68	1	36.75	36.75	5	8,853	0.06%
2019/08/23	11	37.05	1	37.25	37.25	10	9,013	0.11%
2019/08/22	58	37.74	48	37.09	37.00	10	9,038	0.11%
2019/08/21	14	37.77	20	37.80	37.65	-6	9,293	-0.06%
2019/08/20	8	38.06	0	0.00	38.30	8	9,196	0.09%
2019/08/19	2	38.25	11	38.02	38.30	-9	9,228	-0.10%
2019/08/16	14	38.61	2	38.90	38.40	12	9,282	0.13%
2019/08/15	12	38.49	9	38.87	38.00	3	9,293	0.03%
2019/08/14	8	40.13	30	40.04	40.10	-22	9,113	-0.24%
2019/08/13	22	40.22	24	40.29	40.10	-2	9,178	-0.02%
2019/08/12	2	40.95	27	41.09	41.00	-25	9,170	-0.27%
2019/08/08	4	41.15	3	41.47	41.35	1	9,302	0.01%
2019/08/07	8	41.39	8	40.83	41.10	0	9,683	0.00%
2019/08/06	11	40.71	13	40.97	40.80	-2	9,911	-0.02%
2019/08/05	7	40.70	2	40.53	41.25	5	10,153	0.05%
2019/08/02	2	40.83	38	40.84	41.00	-36	10,138	-0.36%
2019/08/01	9	41.22	21	41.42	41.50	-12	10,186	-0.12%
2019/07/31	5	41.70	0	0.00	41.60	5	10,173	0.05%
2019/07/30	12	41.83	8	41.70	41.75	4	10,202	0.04%
2019/07/29	6	41.58	10	41.50	41.65	-4	10,205	-0.04%
2019/07/26	6.1	41.48	10	41.80	41.45	-4	10,132	-0.04%
2019/07/25	13	42.00	7	42.01	41.85	6	10,062	0.06%
2019/07/24	14.3	42.47	0	0.00	42.15	14.3	9,995	0.14%
2019/07/23	19	43.39	3	42.97	43.45	16	9,924	0.16%
2019/07/22	34	43.40	2	43.70	43.15	32	9,817	0.33%
2019/07/19	6	43.88	10	43.95	43.80	-4	9,764	-0.04%
2019/07/18	11	43.51	12	43.53	43.70	-1	9,798	-0.01%
2019/07/17	9	43.38	13	43.49	43.35	-4	9,890	-0.04%
2019/07/16	10	43.85	6	43.73	43.50	4	10,004	0.04%
2019/07/15	6.1	43.72	0	0.00	43.85	6.1	10,165	0.06%
2019/07/12	4	43.75	0	0.00	43.70	4	10,270	0.04%
2019/07/11	21	44.18	2	44.10	44.00	19	10,293	0.18%
2019/07/10	2	44.75	2.2	44.82	44.75	-0.2	10,253	0.00%
2019/07/08	1	44.20	6	44.28	44.25	-5	10,295	-0.05%
2019/07/05	3	44.25	0	0.00	44.20	3	10,380	0.03%
2019/07/04	3	44.30	5	44.46	44.20	-2	10,453	-0.02%
2019/07/03	13.1	44.48	36	44.45	44.15	-22.9	10,472	-0.22%
2019/07/02	44.2	43.84	29	43.92	43.65	15.2	10,439	0.15%
2019/07/01	25	44.81	15	45.17	44.75	10	10,168	0.10%
2019/06/28	3	45.77	1	45.75	45.70	2	10,042	0.02%
2019/06/27	1	46.00	6	46.19	46.20	-5	10,077	-0.05%
2019/06/26	2	46.25	6	46.03	45.95	-4	10,104	-0.04%
2019/06/25	5	46.00	0	0.00	46.25	5	10,148	0.05%
2019/06/24	2	46.13	2.4	46.25	46.25	-0.4	10,138	0.00%
2019/06/21	5	45.73	6	46.02	46.00	-1	10,142	-0.01%
2019/06/20	15.1	45.96	14	46.00	45.80	1.1	10,080	0.01%
2019/06/19	0	0.00	4	46.10	46.35	-4	10,084	-0.04%
2019/06/18	6	45.33	31	45.32	46.00	-25	10,240	-0.24%
2019/06/17	18	45.53	2	45.75	45.40	16	10,337	0.15%
2019/06/14	21	46.25	15	46.00	45.85	6	10,304	0.06%
2019/06/13	3.2	45.93	13	45.92	46.05	-9.8	10,226	-0.10%
2019/06/12	17.4	45.73	13	45.52	45.25	4.4	10,239	0.04%
2019/06/11	13	46.50	16	46.70	46.60	-3	10,093	-0.03%
2019/06/10	19	46.70	19	46.78	46.95	0	9,991	0.00%
2019/06/06	9	46.12	11	46.49	46.65	-2	9,936	-0.02%
2019/06/05	9	44.57	17	45.49	46.15	-8	9,787	-0.08%
2019/06/04	11	44.88	11	44.88	44.85	0	9,755	0.00%
2019/06/03	12	45.05	12	44.66	45.35	0	9,809	0.00%
2019/05/31	0	0.00	6	43.15	43.50	-6	9,778	-0.06%
2019/05/30	14	42.95	15	42.90	43.10	-1	9,951	-0.01%
2019/05/29	16	41.72	21.1	41.43	42.00	-5.1	9,912	-0.05%
2019/05/28	11	41.62	7	41.26	41.00	4	10,025	0.04%
2019/05/27	1	43.05	0	0.00	43.05	1	9,964	0.01%
2019/05/24	25	42.79	30	42.41	42.95	-5	9,945	-0.05%
2019/05/23	9	42.49	9	42.64	42.70	0	9,844	0.00%
2019/05/22	4	42.79	4	42.55	42.70	0	9,671	0.00%
2019/05/21	2	41.20	1	41.50	41.70	1	9,494	0.01%
2019/05/20	3	41.45	3	41.55	40.55	0	9,346	0.00%
2019/05/17	10	40.85	0	0.00	40.15	10	9,186	0.11%
2019/05/16	31	41.08	8	40.76	40.45	23	9,115	0.25%
2019/05/15	3	41.13	10	41.10	41.25	-7	9,035	-0.08%
2019/05/14	21	38.91	12	39.11	39.20	9	8,733	0.10%
2019/05/13	12	38.87	15	38.97	38.95	-3	8,592	-0.03%
2019/05/10	2	36.65	13.5	36.76	36.60	-11.5	8,370	-0.14%
2019/05/09	1	37.20	0.5	36.80	36.55	0.5	8,403	0.01%
2019/05/08	0	0.00	10	37.30	37.35	-10	8,323	-0.12%
2019/05/07	3	37.40	0	0.00	37.35	3	8,319	0.04%
2019/05/06	3	37.37	0	0.00	37.40	3	8,304	0.04%
2019/05/03	3	37.43	0	0.00	37.50	3	8,291	0.04%
2019/04/25	1	37.45	0	0.00	37.50	1	8,360	0.01%
2019/04/24	0	0.00	0.8	37.50	37.50	-0.8	8,339	-0.01%
2019/04/22	9	37.87	2	37.90	37.55	7	8,312	0.08%
2019/04/19	0	0.00	2	36.65	37.00	-2	8,162	-0.02%
2019/04/18	0.1	35.90	4	36.15	36.00	-3.9	7,989	-0.05%
2019/04/17	0	0.00	2	35.55	35.60	-2	7,948	-0.03%
2019/04/16	0	0.00	16	35.47	35.60	-16	7,872	-0.20%
2019/04/12	6	35.04	6	35.00	35.10	0	7,876	0.00%
2019/04/11	11	35.19	1	35.10	35.10	10	7,864	0.13%
2019/04/09	2	35.60	0	0.00	35.70	2	7,859	0.03%
2019/04/08	0	0.00	20	35.70	35.70	-20	7,903	-0.25%
2019/04/03	3	35.53	2	35.50	35.45	1	7,876	0.01%
2019/04/02	1	35.80	2	35.35	35.85	-1	7,927	-0.01%
2019/04/01	7	35.55	0	0.00	35.45	7	7,849	0.09%
2019/03/29	0	0.00	3	35.93	36.00	-3	7,748	-0.04%
2019/03/28	2	35.13	0	0.00	35.60	2	7,759	0.03%
2019/03/27	1	35.20	0	0.00	35.20	1	7,763	0.01%
2019/03/26	10	35.24	3	35.13	35.20	7	7,808	0.09%
2019/03/25	1	34.80	0	0.00	34.90	1	7,861	0.01%
2019/03/22	5	34.89	12	34.97	35.05	-7	7,862	-0.09%
2019/03/21	9	35.21	0	0.00	35.05	9	7,814	0.12%
2019/03/20	3	35.80	2	35.93	35.85	1	7,682	0.01%
2019/03/19	0	0.00	6	35.05	35.10	-6	7,597	-0.08%
2019/03/18	0	0.00	2.8	34.74	34.95	-2.8	7,669	-0.04%
2019/03/15	2	34.78	4	35.10	34.90	-2	7,686	-0.03%
2019/03/13	0	0.00	1	34.40	34.45	-1	7,578	-0.01%
2019/03/11	1	34.75	2	34.40	34.35	-1	7,725	-0.01%
2019/03/08	0	0.00	5	34.42	34.35	-5	7,967	-0.06%
2019/03/07	2	34.80	12	34.71	34.75	-10	8,439	-0.12%
2019/03/06	6	34.84	2	34.78	35.00	4	8,428	0.05%
2019/03/05	14	33.45	5	33.72	34.45	9	8,237	0.11%
2019/03/04	2	33.30	8	33.17	33.25	-6	8,038	-0.07%
2019/02/27	6	32.80	9	32.80	33.00	-3	8,031	-0.04%
2019/02/26	5	32.43	18	32.08	32.20	-13	7,790	-0.17%
2019/02/19	2	30.90	0	0.00	30.95	2	8,135	0.02%
2019/02/18	0	0.00	12	31.09	31.05	-12	8,213	-0.15%
2019/02/14	1	31.00	0	0.00	31.05	1	8,407	0.01%
2019/02/13	2	30.85	2	30.75	30.70	0	8,372	0.00%
2019/02/12	1	30.60	11	30.69	30.60	-10	8,326	-0.12%
2019/01/30	0	0.00	10	31.18	31.15	-10	8,698	-0.11%
2019/01/28	1	30.85	2	30.95	30.95	-1	8,594	-0.01%
2019/01/25	2	30.80	0	0.00	30.85	2	8,675	0.02%
2019/01/24	1	30.75	0	0.00	30.90	1	8,783	0.01%
2019/01/23	0	0.00	1	30.85	30.80	-1	8,901	-0.01%
2019/01/22	0	0.00	3	30.85	30.90	-3	9,289	-0.03%
2019/01/18	1	30.80	0	0.00	30.95	1	9,947	0.01%
2019/01/17	0	0.00	2	30.85	30.85	-2	10,072	-0.02%
2019/01/16	1	30.90	0	0.00	30.90	1	10,165	0.01%
2019/01/15	14	30.94	10	30.99	31.05	4	10,457	0.04%
2019/01/09	3	30.78	2	30.83	30.80	1	10,863	0.01%
2019/01/08	1	30.50	0	0.00	30.50	1	10,876	0.01%
2019/01/04	0	0.00	2	30.35	30.40	-2	11,084	-0.02%
2019/01/03	2	29.90	5	30.03	30.20	-3	11,275	-0.03%
2019/01/02	4	30.53	0	0.00	30.20	4	11,309	0.04%
2018/12/28	1	30.25	52	30.22	30.55	-51	11,396	-0.45%
2018/12/27	0	0.00	3	30.07	30.15	-3	11,526	-0.03%
2018/12/26	53	29.70	155	29.68	29.60	-102	11,643	-0.88%	大賣/鉅額交易
2018/12/25	4	29.98	6	30.04	29.90	-2	11,699	-0.02%
2018/12/24	1	30.50	1	30.55	30.55	0	11,796	0.00%
2018/12/21	1	30.45	1	30.60	30.70	0	12,358	0.00%
2018/12/20	1	30.65	1.5	30.53	30.60	-0.5	12,439	0.00%
2018/12/19	3	30.70	6	30.67	30.75	-3	12,609	-0.02%
2018/12/18	5	30.64	3	30.93	30.70	2	12,853	0.02%
2018/12/17	9	30.69	2	30.75	30.65	7	12,869	0.05%
2018/12/14	0	0.00	5	31.00	30.75	-5	12,925	-0.04%
2018/12/13	13	30.72	3	30.78	30.85	10	12,911	0.08%
2018/12/12	2	30.40	0	0.00	30.35	2	12,868	0.02%
2018/12/11	28	30.34	2.5	30.27	30.15	25.5	12,726	0.20%
2018/12/10	1	30.45	1	30.35	30.15	0	12,583	0.00%
2018/12/07	5	30.57	2	30.60	30.55	3	12,512	0.02%
2018/12/06	6	30.58	0.5	30.60	30.55	5.5	12,552	0.04%
2018/12/05	24	30.89	5.1	30.98	31.00	18.9	12,475	0.15%
2018/12/04	1	31.50	3.2	31.31	31.35	-2.2	12,369	-0.02%
2018/12/03	8	31.55	26	31.46	31.45	-18	12,293	-0.15%
2018/11/30	4.1	31.59	10	31.87	30.90	-5.9	12,015	-0.05%
2018/11/29	8	30.93	4.5	30.77	30.85	3.5	11,377	0.03%
2018/11/28	11	30.93	0	0.00	31.10	11	11,210	0.10%
2018/11/27	3	30.85	29	31.24	30.85	-26	11,055	-0.24%
2018/11/26	10	31.25	3	31.30	31.20	7	10,979	0.06%
2018/11/23	1	31.70	13	31.83	31.85	-12	10,832	-0.11%
2018/11/22	6	31.86	10.4	31.85	31.70	-4.4	10,775	-0.04%
2018/11/21	12	32.78	0.2	32.70	32.60	11.8	10,602	0.11%
2018/11/20	30	33.05	1	33.15	33.10	29	10,498	0.28%
2018/11/19	37	33.03	1	32.80	32.85	36	10,461	0.34%
2018/11/16	0	0.00	34	32.23	32.55	-34	10,410	-0.33%
2018/11/15	2	31.80	0.1	31.95	31.90	1.9	10,355	0.02%
2018/11/14	0	0.00	2	31.70	32.00	-2	10,300	-0.02%
2018/11/13	1	31.35	0	0.00	31.30	1	10,161	0.01%
2018/11/12	2	31.65	1	31.50	31.35	1	10,092	0.01%
2018/11/09	1	31.20	10	31.00	31.10	-9	10,032	-0.09%
2018/11/08	2	31.03	3	30.88	30.95	-1	10,009	-0.01%
2018/11/07	6	31.57	25	30.81	31.15	-19	9,901	-0.19%
2018/11/05	1	30.30	0	0.00	30.55	1	9,609	0.01%
2018/11/01	12	30.06	2	30.03	30.00	10	9,521	0.11%
2018/10/31	10	30.35	2	30.50	30.70	8	9,368	0.09%
2018/10/30	134	31.39	1	30.00	30.35	133	9,227	1.44%	大買/鉅額交易
2018/10/29	26	30.58	3	30.25	30.90	23	8,839	0.26%
2018/10/26	10	29.55	4	29.51	29.50	6	8,379	0.07%
2018/10/25	4	29.15	3	29.55	28.85	1	8,182	0.01%
2018/10/23	11	29.79	0	0.00	29.05	11	8,025	0.14%
2018/10/19	3	29.53	2	29.28	29.05	1	7,663	0.01%
2018/10/18	3	29.22	4	29.44	29.60	-1	7,530	-0.01%
2018/10/16	8	27.83	0	0.00	27.85	8	7,181	0.11%
2018/10/15	10	27.54	2	27.58	27.40	8	7,120	0.11%
2018/10/12	2	27.93	0	0.00	28.40	2	7,056	0.03%
2018/10/11	10	27.10	1	27.55	27.05	9	6,948	0.13%
2018/10/09	0	0.00	3	28.50	28.50	-3	6,786	-0.04%
2018/10/08	5	28.48	1	28.30	28.55	4	6,735	0.06%
2018/10/05	4	27.99	10	28.21	28.35	-6	6,666	-0.09%
2018/10/04	18	29.20	0	0.00	28.95	18	6,444	0.28%
2018/10/03	0	0.00	10	29.85	29.80	-10	6,320	-0.16%
2018/10/02	12	29.65	2	29.40	29.50	10	6,271	0.16%
2018/10/01	4	30.29	22	30.21	30.25	-18	6,159	-0.29%
2018/09/28	6.6	29.85	7	29.74	29.90	-0.4	6,166	-0.01%
2018/09/27	2	29.00	2	28.80	29.00	0	6,027	0.00%
2018/09/26	11	28.22	6	28.38	28.55	5	5,961	0.08%
2018/09/25	3	27.82	10	27.81	28.05	-7	5,714	-0.12%
2018/09/21	7	26.91	1.2	26.82	26.95	5.8	5,414	0.11%
2018/09/20	0	0.00	3	26.50	26.50	-3	5,337	-0.06%
2018/09/12	0	0.00	2	25.58	25.75	-2	5,054	-0.04%
2018/09/10	1	25.55	0	0.00	25.50	1	4,982	0.02%
2018/09/05	0	0.00	4	25.80	25.90	-4	4,864	-0.08%
2018/09/04	0	0.00	1	25.90	25.90	-1	4,826	-0.02%
2018/08/31	0	0.00	5	25.65	25.90	-5	4,769	-0.10%
2018/08/30	1	25.70	0	0.00	25.65	1	4,694	0.02%
2018/08/29	2	25.90	0	0.00	25.85	2	4,663	0.04%
2018/08/28	3	25.95	3	26.00	26.00	0	4,641	0.00%
2018/08/27	0	0.00	5	26.08	26.15	-5	4,598	-0.11%
2018/08/24	0	0.00	2	26.03	26.15	-2	4,600	-0.04%
2018/08/22	3	25.68	2	25.80	26.00	1	4,732	0.02%
2018/08/17	0	0.00	1	25.25	25.15	-1	4,531	-0.02%
2018/08/16	1	24.95	1	25.00	25.00	0	4,539	0.00%
2018/08/14	23.2	25.21	0	0.00	25.25	23.2	4,492	0.52%
2018/08/13	1	25.40	2	25.15	25.10	-1	4,479	-0.02%
2018/08/10	1	25.10	2	25.25	25.25	-1	4,372	-0.02%
2018/08/08	0	0.00	24	24.84	25.05	-24	4,309	-0.56%
2018/08/03	0	0.00	22	24.61	24.70	-22	4,394	-0.50%
2018/08/01	1	24.55	2	24.55	24.60	-1	4,348	-0.02%
2018/07/31	1	24.60	0	0.00	24.85	1	4,281	0.02%
2018/07/30	0	0.00	5	25.10	25.10	-5	4,176	-0.12%
2018/07/24	0	0.00	1	25.05	25.10	-1	4,032	-0.02%
2018/07/20	0	0.00	25	25.15	25.15	-25	4,010	-0.62%
2018/07/18	1.2	25.00	0	0.00	25.10	1.2	3,933	0.03%
2018/07/17	6	24.95	5	25.10	25.15	1	3,878	0.03%
2018/07/16	5	24.76	0	0.00	24.80	5	3,760	0.13%
2018/07/13	1	24.40	0	0.00	24.50	1	3,724	0.03%
2018/07/12	0	0.00	2	24.40	24.35	-2	3,683	-0.05%
2018/07/11	0.5	24.30	0	0.00	24.30	0.5	3,710	0.01%
2018/07/10	0	0.00	10	24.35	24.45	-10	3,628	-0.28%
2018/07/09	8	24.35	1	24.35	24.35	7	3,557	0.20%
2018/07/06	0	0.00	2	24.35	24.30	-2	3,494	-0.06%
2018/07/05	9	24.18	0	0.00	24.30	9	3,275	0.27%
2018/07/04	0	0.00	6	24.00	24.05	-6	3,025	-0.20%
2018/07/03	0.2	23.60	0	0.00	23.60	0.2	2,900	0.01%
2018/06/29	12	23.84	0	0.00	23.90	12	2,896	0.41%
2018/06/26	5	23.35	0	0.00	23.40	5	2,832	0.18%
2018/06/21	1	23.60	0	0.00	23.60	1	2,792	0.04%
2018/06/19	0	0.00	10	23.45	23.40	-10	2,793	-0.36%
2018/06/15	0	0.00	10	23.35	24.10	-10	2,748	-0.36%
2018/06/14	0	0.00	5	23.33	23.30	-5	2,694	-0.19%
2018/06/07	0	0.00	13	23.75	23.85	-13	2,755	-0.47%
2018/05/31	0	0.00	10	23.40	23.15	-10	2,696	-0.37%
2018/05/30	1	23.40	10	23.60	23.50	-9	2,387	-0.38%
2018/05/29	8	23.87	0	0.00	23.90	8	2,348	0.34%
2018/05/25	0	0.00	1	24.00	23.95	-1	2,352	-0.04%
2018/05/23	0	0.00	4	23.80	23.75	-4	2,277	-0.18%
2018/05/21	0	0.00	6	23.78	23.80	-6	2,281	-0.26%
2018/05/18	10	23.45	5	23.50	23.50	5	2,279	0.22%
2018/05/17	5	23.40	0	0.00	23.40	5	2,309	0.22%
2018/05/15	10	23.48	0	0.00	23.40	10	2,352	0.43%
2018/05/14	0	0.00	2	23.20	23.35	-2	2,391	-0.08%
2018/05/11	2	22.50	2	22.70	22.85	0	2,335	0.00%
2018/05/09	0	0.00	1	22.45	22.40	-1	2,295	-0.04%
2018/04/27	0	0.00	1	22.55	22.70	-1	2,323	-0.04%
2018/04/16	0	0.00	5	22.75	22.80	-5	2,334	-0.21%
2018/04/13	0	0.00	5	22.85	22.85	-5	2,343	-0.21%
2018/04/12	10	22.70	0	0.00	22.85	10	2,341	0.43%
2018/04/03	2	22.40	0	0.00	22.45	2	2,368	0.08%
2018/04/02	0	0.00	5	22.35	22.40	-5	2,376	-0.21%
2018/03/31	0	0.00	5	22.45	22.40	-5	2,405	-0.21%
2018/03/29	0.1	22.35	1	22.30	22.30	-0.9	2,405	-0.04%
2018/03/27	0	0.00	6	22.65	22.55	-6	2,382	-0.25%
2018/03/23	5	22.45	0	0.00	22.45	5	2,363	0.21%
2018/03/22	2	22.70	0	0.00	22.75	2	2,341	0.09%
2018/03/15	5	22.80	0	0.00	22.75	5	2,348	0.21%
2018/03/08	0	0.00	10	22.40	22.45	-10	2,379	-0.42%
2018/03/01	5	22.50	0	0.00	22.65	5	2,456	0.20%
2018/02/23	0	0.00	1	22.65	22.75	-1	2,439	-0.04%
2018/02/22	1	22.70	0	0.00	22.70	1	2,508	0.04%
2018/02/21	4	22.34	3	22.50	22.65	1	2,568	0.04%
2018/02/12	2	21.85	0	0.00	21.85	2	2,607	0.08%
2018/02/09	2	21.48	15	21.51	21.85	-13	2,588	-0.50%
2018/02/06	10	22.60	7	22.48	22.35	3	2,537	0.12%
2018/01/30	4	23.70	0	0.00	23.65	4	2,499	0.16%
2018/01/25	0	0.00	5	23.85	23.85	-5	2,472	-0.20%
2018/01/24	1	23.80	0	0.00	23.85	1	2,464	0.04%
2018/01/23	1	23.75	0	0.00	23.85	1	2,466	0.04%
2018/01/19	1	23.85	0	0.00	23.85	1	2,480	0.04%
2018/01/12	1	23.70	0	0.00	23.75	1	2,540	0.04%
2018/01/10	1	23.70	0	0.00	23.80	1	2,517	0.04%
2018/01/09	0	0.00	5	23.65	23.70	-5	2,511	-0.20%
2018/01/05	1	23.70	0	0.00	23.65	1	2,586	0.04%
2018/01/02	2	23.55	0	0.00	23.65	2	2,722	0.07%