台灣高鐵 (2633)-華南永昌-南京券商分點個股進出

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
30.10
漲跌
▼0.30
漲幅
-0.99%
成交量
5,173張
產業
上市航運類股
906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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/21	1	30.30	0	0.00	30.15	1	3,956	0.03%
2024/05/20	1	30.50	4	30.53	30.55	-3	3,914	-0.08%
2024/05/17	0	0.00	3	30.53	30.40	-3	3,912	-0.08%
2024/05/15	3	30.35	0	0.00	30.35	3	3,835	0.08%
2024/05/14	0	0.00	2	30.40	30.40	-2	3,823	-0.05%
2024/05/10	0	0.00	1	30.30	30.35	-1	3,707	-0.03%
2024/05/09	0	0.00	5	30.25	30.25	-5	3,692	-0.14%
2024/05/08	1	30.30	1	30.40	30.35	0	3,694	0.00%
2024/05/06	0	0.00	3	30.43	30.50	-3	3,629	-0.08%
2024/05/03	1	30.10	0	0.00	30.05	1	3,529	0.03%
2024/05/02	0	0.00	4	30.09	30.05	-4	3,534	-0.11%
2024/04/30	0	0.00	2.7	29.98	29.90	-2.7	3,506	-0.08%
2024/04/29	1.7	30.05	1	29.95	30.05	0.7	3,473	0.02%
2024/04/25	0	0.00	0.1	29.85	29.75	-0.1	3,445	0.00%
2024/04/24	0.1	29.90	2	29.90	29.85	-1.9	3,461	-0.06%
2024/04/23	0	0.00	1	30.05	29.75	-1	3,548	-0.03%
2024/04/22	0	29.95	3	29.87	29.95	-3	3,554	-0.08%
2024/04/19	0	29.50	2	29.35	29.30	-2	3,489	-0.06%
2024/04/18	0	29.70	0	0.00	29.60	0	3,378	0.00%
2024/04/17	0	29.65	0	0.00	29.60	0	3,350	0.00%
2024/04/16	3	29.57	0	0.00	29.55	3	3,313	0.09%
2024/04/15	2	30.03	0	0.00	30.00	2	3,219	0.06%
2024/04/12	1	30.00	0	0.00	30.15	1	3,206	0.03%
2024/04/09	0	0.00	5	30.10	30.10	-5	3,224	-0.16%
2024/04/08	0	0.00	0.4	30.10	30.10	-0.4	3,219	-0.01%
2024/04/03	0.1	30.05	0	0.00	29.95	0.1	3,240	0.00%
2024/04/02	0	0.00	1	30.15	30.15	-1	3,267	-0.03%
2024/04/01	0.1	30.30	0	0.00	30.20	0.1	3,275	0.00%
2024/03/29	0	0.00	2	30.20	30.10	-2	3,279	-0.06%
2024/03/25	0	0.00	10.1	30.25	30.10	-10.1	3,182	-0.32%
2024/03/22	0	0.00	0.1	30.05	29.95	-0.1	3,154	0.00%
2024/03/21	0	0.00	0	29.85	29.95	0	3,144	0.00%
2024/03/20	2	29.80	0	0.00	29.75	2	3,177	0.06%
2024/03/19	4	29.90	1	30.00	29.80	3	3,187	0.09%
2024/03/18	2	30.13	3	30.22	30.25	-1	3,123	-0.03%
2024/03/15	1	29.70	3	30.35	30.35	-2	3,112	-0.06%
2024/03/13	0	0.00	2	30.10	30.15	-2	2,907	-0.07%
2024/03/12	0	0.00	2	30.05	30.05	-2	2,842	-0.07%
2024/03/11	0	0.00	0	30.00	29.90	0	2,816	0.00%
2024/03/08	1	29.70	0	0.00	29.90	1	2,815	0.04%
2024/03/06	0	0.00	0	29.80	29.70	0	2,766	0.00%
2024/03/05	0.1	29.80	5	29.80	29.70	-4.9	2,826	-0.17%
2024/03/04	31.2	29.70	14	29.74	29.80	17.2	2,859	0.60%
2024/03/01	30	30.02	0	0.00	29.90	30	2,870	1.04%
2024/02/29	0	0.00	5	29.81	30.20	-5	2,824	-0.18%
2024/02/27	0	0.00	0	29.50	29.50	0	2,689	0.00%
2024/02/26	0	0.00	2	29.55	29.50	-2	2,685	-0.07%
2024/02/23	1	29.40	20	29.45	29.40	-19	2,687	-0.71%
2024/02/22	1	29.40	0.8	29.50	29.35	0.2	2,713	0.01%
2024/02/20	0	0.00	0.7	29.40	29.35	-0.7	2,686	-0.02%
2024/02/16	1	29.45	0	0.00	29.45	1	2,726	0.04%
2024/02/15	1	29.40	1	29.35	29.35	0	2,717	0.00%
2024/02/05	1	29.80	1	29.70	29.75	0	2,630	0.00%
2024/02/02	1	29.70	1	29.85	29.85	0	2,619	0.00%
2024/01/31	5	29.55	0	0.00	29.55	5	2,660	0.19%
2024/01/29	6	29.75	0	0.00	29.80	6	2,681	0.22%
2024/01/25	5	29.55	0	0.00	29.60	5	2,710	0.18%
2024/01/24	0	0.00	20	29.75	29.75	-20	2,697	-0.74%
2024/01/23	1	29.65	0	0.00	29.80	1	2,721	0.04%
2024/01/22	1	29.60	0	0.00	29.70	1	2,807	0.04%
2024/01/19	0	29.70	10	29.60	29.70	-10	2,868	-0.35%
2024/01/18	5.1	29.30	2	29.50	29.35	3.1	2,973	0.10%
2024/01/17	4	29.46	1	29.45	29.30	3	2,977	0.10%
2024/01/16	2	29.88	0	0.00	29.85	2	2,909	0.07%
2024/01/11	1	30.00	1	30.10	30.05	0	2,994	0.00%
2024/01/10	1	30.00	0	0.00	30.10	1	3,018	0.03%
2024/01/09	1	30.10	0	0.00	30.05	1	3,037	0.03%
2024/01/05	15.1	30.04	4	30.00	30.15	11.1	3,060	0.36%
2024/01/04	1	30.35	0	0.00	30.35	1	3,048	0.03%
2024/01/03	1	30.40	0	0.00	30.40	1	3,105	0.03%
2024/01/02	0	0.00	2	30.80	30.80	-2	3,088	-0.06%
2023/12/29	0	0.00	4	30.63	30.70	-4	3,097	-0.13%
2023/12/28	0	0.00	40	30.60	30.65	-40	3,101	-1.29%
2023/12/27	0	0.00	3.1	30.50	30.50	-3.1	3,075	-0.10%
2023/12/25	51	30.20	2	30.35	30.35	49	3,063	1.60%
2023/12/22	3.1	30.13	0	0.00	30.15	3.1	3,060	0.10%
2023/12/21	1	30.10	0	0.00	30.20	1	3,055	0.03%
2023/12/15	2	30.33	7	30.41	30.40	-5	3,095	-0.16%
2023/12/13	1	30.40	0	0.00	30.40	1	3,054	0.03%
2023/12/12	5	30.50	1	30.50	30.60	4	3,255	0.12%
2023/12/08	0	0.00	2	30.25	30.20	-2	3,341	-0.06%
2023/12/06	0	0.00	1	30.25	30.10	-1	3,347	-0.03%
2023/12/04	1.3	30.04	1	30.05	30.00	0.3	3,339	0.01%
2023/12/01	0	0.00	20	30.00	29.95	-20	3,340	-0.60%
2023/11/30	0	0.00	10	30.00	30.10	-10	3,435	-0.29%
2023/11/29	3.2	29.96	0	0.00	29.85	3.2	3,341	0.10%
2023/11/28	0.3	30.17	0	0.00	30.15	0.3	3,297	0.01%
2023/11/27	0.4	30.15	0	0.00	29.85	0.4	3,346	0.01%
2023/11/21	0	30.20	0	0.00	30.40	0	3,343	0.00%
2023/11/15	5	30.05	0	0.00	30.15	5	3,240	0.15%
2023/11/13	0	0.00	0.6	30.02	30.00	-0.6	3,223	-0.02%
2023/11/08	0	0.00	0	30.20	30.25	0	3,278	0.00%
2023/11/06	0	0.00	4	30.25	30.15	-4	3,295	-0.12%
2023/11/03	0	0.00	2	29.90	29.90	-2	3,264	-0.06%
2023/10/27	3	29.22	0	0.00	29.25	3	3,355	0.09%
2023/10/26	3	29.38	0	0.00	29.15	3	3,287	0.09%
2023/10/25	1	29.50	0	0.00	29.65	1	3,193	0.03%
2023/10/23	1	29.65	1	29.50	29.50	0	3,143	0.00%
2023/10/20	7	29.66	0	0.00	29.60	7	3,131	0.22%
2023/10/18	1	30.20	0	30.40	30.20	1	3,075	0.03%
2023/10/06	4	29.98	0	0.00	30.00	4	3,160	0.13%
2023/10/04	2	29.85	1	29.90	29.85	1	3,229	0.03%
2023/10/03	2	30.08	0	0.00	30.05	2	3,253	0.06%
2023/10/02	3.3	30.25	0	30.40	30.30	3.3	3,350	0.10%
2023/09/28	5	29.95	0	0.00	29.95	5	3,441	0.15%
2023/09/27	0	0.00	0	30.10	29.90	0	3,463	0.00%
2023/09/26	0	0.00	0	30.10	30.10	0	3,486	0.00%
2023/09/25	1	30.15	0	30.30	30.10	1	3,509	0.03%
2023/09/21	5	29.87	0	0.00	29.85	5	3,596	0.14%
2023/09/20	0	0.00	0	30.45	30.15	0	3,577	0.00%
2023/09/19	2	30.30	0	0.00	30.20	2	3,584	0.06%
2023/09/18	3	30.68	0	0.00	30.55	3	3,576	0.08%
2023/09/15	13.1	31.06	7	30.74	30.80	6.1	3,581	0.17%
2023/09/12	5	29.75	5	29.85	29.90	0	3,339	0.00%
2023/09/11	0	0.00	20	29.80	29.80	-20	3,355	-0.60%
2023/09/08	1	29.45	0	0.00	29.45	1	3,406	0.03%
2023/09/07	3	29.50	0	0.00	29.60	3	3,424	0.09%
2023/09/05	7	29.45	0	0.00	29.75	7	3,470	0.20%
2023/09/04	1	29.80	0	0.00	29.80	1	3,419	0.03%
2023/09/01	0	0.00	10	29.95	29.95	-10	3,435	-0.29%
2023/08/29	2	29.63	0	0.00	29.80	2	3,453	0.06%
2023/08/25	0	0.00	1	30.00	29.85	-1	3,678	-0.03%
2023/08/22	10	29.45	0	0.00	29.40	10	3,836	0.26%
2023/08/18	0	29.45	0.3	29.40	29.35	-0.3	3,930	-0.01%
2023/08/15	3	29.30	0	0.00	29.20	3	4,134	0.07%
2023/08/14	4	29.55	4	29.28	29.25	0	4,345	0.00%
2023/08/10	0	0.00	1	29.70	29.70	-1	4,863	-0.02%
2023/08/04	1	29.85	3	29.95	29.80	-2	5,035	-0.04%
2023/08/02	12	30.13	0	0.00	29.95	12	4,979	0.24%
2023/07/31	3	30.15	0	0.00	30.15	3	4,910	0.06%
2023/07/28	1	30.30	19	30.30	30.15	-18	4,931	-0.37%
2023/07/26	1	30.15	0.2	30.20	30.15	0.9	4,939	0.02%
2023/07/25	1	30.10	0	0.00	30.05	1	4,970	0.02%
2023/07/24	0	0.00	0.3	30.20	30.05	-0.3	4,952	-0.01%
2023/07/21	0	30.35	0	0.00	30.20	0	4,954	0.00%
2023/07/20	19	30.50	0	0.00	30.50	19	4,982	0.38%
2023/07/19	0	30.30	2	30.45	30.25	-2	4,985	-0.04%
2023/07/18	0	30.25	8	30.05	30.25	-8	4,982	-0.16%
2023/07/17	1.5	30.22	0	0.00	30.15	1.5	4,948	0.03%
2023/07/14	2	30.30	0	0.00	30.25	2	4,967	0.04%
2023/07/13	0	30.55	0	0.00	30.25	0	4,957	0.00%
2023/07/12	7	30.79	1	30.80	30.80	6	4,956	0.12%
2023/07/11	1	30.90	2	31.15	31.20	-1	4,949	-0.02%
2023/07/10	2	31.10	0	31.30	31.20	2	5,036	0.04%
2023/07/07	2	31.10	0.1	31.50	31.05	1.9	5,016	0.04%
2023/07/06	1	31.80	0	0.00	31.55	1	4,966	0.02%
2023/07/04	0	0.00	2	32.28	32.25	-2	4,854	-0.04%
2023/06/30	1	32.00	0	0.00	32.15	1	4,865	0.02%
2023/06/28	5	32.25	0	0.00	32.15	5	4,837	0.10%
2023/06/27	0	0.00	5	32.40	32.25	-5	4,796	-0.10%
2023/06/26	0	0.00	10	32.35	32.35	-10	4,801	-0.21%
2023/06/20	0	0.00	2	32.30	32.40	-2	4,859	-0.04%
2023/06/19	2	32.40	0	0.00	32.35	2	4,868	0.04%
2023/06/16	10	32.40	5	32.42	32.45	5	4,855	0.10%
2023/06/15	6	32.42	0	0.00	32.50	6	4,829	0.12%
2023/06/14	0.2	32.45	0	0.00	32.35	0.2	4,924	0.00%
2023/06/13	1	32.45	0	0.00	32.60	1	4,904	0.02%
2023/06/09	0	0.00	1	32.85	32.90	-1	4,939	-0.02%
2023/06/08	0.1	32.70	1	33.00	32.70	-0.9	4,955	-0.02%
2023/06/07	18	32.97	0	0.00	33.00	18	5,038	0.36%
2023/06/06	12	32.95	1	33.00	33.00	11	5,064	0.22%
2023/06/05	0	0.00	1.1	32.86	32.80	-1.1	5,112	-0.02%
2023/06/02	0	0.00	30	32.85	33.00	-30	5,175	-0.58%
2023/06/01	0	0.00	1	32.45	32.65	-1	5,288	-0.02%
2023/05/31	0	0.00	2	32.70	32.55	-2	5,290	-0.04%
2023/05/30	1.2	32.80	4	32.68	32.75	-2.8	5,108	-0.05%
2023/05/26	0.2	32.55	3	32.58	32.60	-2.8	5,127	-0.05%
2023/05/25	6	32.90	0	0.00	32.90	6	5,117	0.12%
2023/05/24	30	33.10	1	33.05	33.20	29	5,080	0.57%
2023/05/23	1	32.95	1	33.00	33.30	0	5,021	0.00%
2023/05/22	2.6	32.91	3	32.88	32.95	-0.4	4,966	-0.01%
2023/05/18	16.5	33.39	13	33.15	32.70	3.5	4,814	0.07%
2023/05/17	0	0.00	24.8	32.84	33.30	-24.8	4,601	-0.54%
2023/05/16	2	32.30	7	32.24	32.25	-5	4,258	-0.12%
2023/05/15	2.1	31.51	1	31.80	31.80	1.1	4,032	0.03%
2023/05/11	0.1	31.00	0	0.00	30.75	0.1	3,818	0.00%
2023/05/10	3	30.87	0	0.00	30.95	3	3,817	0.08%
2023/05/05	1	31.10	0	0.00	31.00	1	3,838	0.03%
2023/05/04	0	0.00	7	31.16	31.20	-7	3,881	-0.18%
2023/05/03	2	31.00	0	0.00	30.90	2	3,901	0.05%
2023/04/28	0	0.00	7	30.97	31.05	-7	4,043	-0.17%
2023/04/27	0	0.00	1	30.85	30.85	-1	4,047	-0.02%
2023/04/24	0	30.90	34	30.90	30.95	-34	4,096	-0.83%
2023/04/21	0	0.00	5	30.75	30.85	-5	4,119	-0.12%
2023/04/20	8	30.53	0	0.00	30.65	8	4,119	0.19%
2023/04/19	4	30.60	0	0.00	30.75	4	4,138	0.10%
2023/04/18	3	31.05	7	31.08	31.10	-4	4,123	-0.10%
2023/04/14	1	30.85	0	0.00	30.90	1	4,034	0.02%
2023/04/13	0	0.00	12	30.80	30.90	-12	4,011	-0.30%
2023/04/12	1	30.35	0	0.00	30.50	1	3,876	0.03%
2023/04/11	0	0.00	3	30.37	30.40	-3	3,856	-0.08%
2023/04/10	0	0.00	2	30.15	30.15	-2	3,798	-0.05%
2023/04/06	0	0.00	2	30.25	30.20	-2	3,799	-0.05%
2023/03/30	3	30.08	0	0.00	30.15	3	3,775	0.08%
2023/03/29	7	30.06	2	29.98	30.00	5	3,786	0.13%
2023/03/28	2	29.90	0	29.95	29.90	2	3,785	0.05%
2023/03/27	1	30.00	1	30.10	30.00	0	3,851	0.00%
2023/03/21	0	0.00	0	29.80	29.60	0	4,074	0.00%
2023/03/17	1	29.40	1	29.65	29.40	0	4,116	0.00%
2023/03/15	0.2	29.75	0	0.00	29.50	0.2	4,017	0.00%
2023/03/14	0	0.00	0	29.95	29.60	0	3,989	0.00%
2023/03/10	8	29.90	30	29.95	29.90	-22	3,968	-0.55%
2023/03/09	1	30.35	0	0.00	30.35	1	3,903	0.03%
2023/03/08	0	0.00	9	30.42	30.50	-9	3,970	-0.23%
2023/03/07	0	0.00	5.1	30.33	30.35	-5.1	3,919	-0.13%
2023/03/06	4	30.15	4	30.01	30.05	0	3,871	0.00%
2023/03/02	1	29.30	0	0.00	29.35	1	3,760	0.03%
2023/03/01	1	29.45	0	0.00	29.30	1	3,740	0.03%
2023/02/24	1	29.40	0	0.00	29.40	1	3,679	0.03%
2023/02/21	0	0.00	1	29.20	29.25	-1	3,602	-0.03%
2023/02/20	0	0.00	6	29.34	29.30	-6	3,659	-0.16%
2023/02/17	0	29.00	1	29.05	29.05	-1	3,672	-0.03%
2023/02/16	6	29.00	0	0.00	29.00	6	3,748	0.16%
2023/02/14	0	29.00	3	29.10	29.00	-3	3,792	-0.08%
2023/02/10	0	0.00	3	28.85	28.90	-3	3,810	-0.08%
2023/02/09	1	28.90	0	0.00	28.90	1	3,801	0.03%
2023/02/08	0	29.05	0	0.00	28.95	0	3,795	0.00%
2023/02/07	3	29.22	0	0.00	28.90	3	3,793	0.08%
2023/02/06	34	29.30	0	0.00	29.10	34	3,752	0.91%
2023/02/03	0	0.00	20	29.25	29.35	-20	3,728	-0.54%
2023/02/02	0	0.00	1	29.35	29.20	-1	3,717	-0.03%
2023/02/01	0	0.00	1	29.35	29.35	-1	3,665	-0.03%
2023/01/31	0	29.05	0	0.00	29.20	0	3,621	0.00%
2023/01/30	0	0.00	1	29.20	29.20	-1	3,560	-0.03%
2023/01/16	0.1	29.00	2	28.85	28.95	-1.9	3,432	-0.06%
2023/01/09	0	0.00	4	29.26	29.20	-4	3,422	-0.12%
2023/01/06	0	0.00	15	29.13	29.00	-15	3,411	-0.44%
2023/01/05	3	28.75	0	0.00	28.85	3	3,416	0.09%
2022/12/28	5	28.85	0	0.00	28.95	5	3,455	0.14%
2022/12/26	0	28.90	0	0.00	29.00	0	3,491	0.00%
2022/12/21	0	0.00	2.1	28.70	28.75	-2.1	3,619	-0.06%
2022/12/20	10	29.05	0	0.00	28.70	10	3,599	0.28%
2022/12/14	5	28.80	0	0.00	28.95	5	3,395	0.15%
2022/12/12	0	0.00	10	28.40	28.60	-10	3,296	-0.30%
2022/12/09	10	28.40	0	0.00	28.50	10	3,384	0.30%
2022/12/07	2	28.40	0	0.00	28.30	2	3,382	0.06%
2022/12/05	0	28.80	0.4	28.70	28.65	-0.4	3,377	-0.01%
2022/12/01	10	28.60	0.1	28.65	28.65	9.9	3,334	0.30%
2022/11/30	2.1	28.40	0	0.00	28.95	2.1	3,289	0.06%
2022/11/25	0	0.00	2	28.40	28.55	-2	3,126	-0.06%
2022/11/23	0	28.00	0	0.00	28.00	0	3,102	0.00%
2022/11/22	0	27.90	2	28.05	27.95	-2	3,121	-0.06%
2022/11/18	9	28.05	0	0.00	28.00	9	3,116	0.29%
2022/11/17	1	28.10	0	0.00	28.25	1	3,106	0.03%
2022/11/15	0	28.45	0	0.00	28.60	0	3,055	0.00%
2022/11/14	0	0.00	3	28.50	28.60	-3	3,029	-0.10%
2022/11/09	0	0.00	14	28.09	28.20	-14	2,910	-0.48%
2022/11/08	1	27.95	0	0.00	28.05	1	2,887	0.03%
2022/11/03	10	27.65	0	0.00	27.65	10	2,877	0.35%
2022/10/31	0	0.00	10	28.10	28.10	-10	2,932	-0.34%
2022/10/25	1	27.50	0	0.00	27.55	1	2,983	0.03%
2022/10/21	10	27.55	0	0.00	27.40	10	2,979	0.34%
2022/10/20	1	27.10	0	0.00	27.40	1	2,974	0.03%
2022/10/17	1	27.45	0	0.00	27.35	1	2,884	0.03%
2022/10/14	10	27.95	0	0.00	27.80	10	2,902	0.34%
2022/10/13	3	27.60	0	28.15	27.60	3	2,913	0.10%
2022/10/12	0	0.00	10	28.25	28.40	-10	2,906	-0.34%
2022/10/11	0	0.00	1	28.30	28.40	-1	2,957	-0.03%
2022/10/07	1	28.50	0	0.00	28.55	1	2,970	0.03%
2022/10/04	1	28.55	0	0.00	28.55	1	3,260	0.03%
2022/10/03	0	0.00	1	28.35	28.45	-1	3,236	-0.03%
2022/09/29	0	0.00	1	28.15	28.25	-1	3,301	-0.03%
2022/09/28	0	0.00	3	28.15	28.00	-3	3,310	-0.09%
2022/09/27	0	0.00	1	28.10	28.50	-1	3,299	-0.03%
2022/09/26	4	27.96	0	0.00	27.90	4	3,288	0.12%
2022/09/22	1	28.45	0	0.00	28.50	1	3,303	0.03%
2022/09/20	0	0.00	1	28.90	28.95	-1	3,301	-0.03%
2022/09/13	0.1	29.05	0	0.00	29.20	0.1	3,195	0.00%
2022/09/02	1	28.50	1	28.65	28.50	0	3,238	0.00%
2022/08/31	5	28.75	5	28.90	29.20	0	3,233	0.00%
2022/08/30	0	28.90	0	0.00	28.85	0	3,229	0.00%
2022/08/29	0	0.00	2	28.60	28.55	-2	3,227	-0.06%
2022/08/26	1	28.65	0	0.00	28.95	1	3,219	0.03%
2022/08/22	0	0.00	1	28.90	29.00	-1	3,447	-0.03%
2022/08/18	0	0.00	1	28.90	29.05	-1	3,502	-0.03%
2022/08/17	0	0.00	7	28.93	28.85	-7	3,523	-0.20%
2022/08/16	0	28.90	0	0.00	28.95	0	3,534	0.00%
2022/08/09	3	29.07	0	0.00	29.05	3	3,716	0.08%
2022/08/08	1	28.95	0.4	28.85	28.75	0.6	3,734	0.02%
2022/08/05	0	0.00	3	28.93	28.90	-3	3,775	-0.08%
2022/08/04	5	28.51	0	0.00	28.45	5	3,853	0.13%
2022/08/03	0	0.00	3	28.75	28.70	-3	3,867	-0.08%
2022/08/02	2	29.00	3	28.65	28.95	-1	3,908	-0.03%
2022/07/26	0	0.00	5	29.30	29.00	-5	3,959	-0.13%
2022/07/21	0	0.00	4	29.29	29.20	-4	4,054	-0.10%
2022/07/20	0	0.00	2	29.05	29.00	-2	4,029	-0.05%
2022/07/19	1	29.35	1	29.55	29.35	0	4,022	0.00%
2022/07/18	2	29.40	2	29.25	29.45	0	3,999	0.00%
2022/07/15	1	29.35	0	0.00	29.30	1	3,957	0.03%
2022/07/14	8	29.46	14	29.41	29.30	-6	3,930	-0.15%
2022/07/13	14	28.91	3.1	28.94	28.90	10.9	3,759	0.29%
2022/07/12	0	0.00	1	28.60	28.65	-1	3,668	-0.03%
2022/07/11	2	28.40	5	28.58	28.55	-3	3,618	-0.08%
2022/07/08	2	28.60	1	28.60	28.60	1	3,620	0.03%
2022/07/06	0	0.00	3	27.65	27.65	-3	3,530	-0.08%
2022/06/30	2	28.35	5	28.20	28.05	-3	3,563	-0.08%
2022/06/29	0	0.00	1	28.35	28.45	-1	3,525	-0.03%
2022/06/24	0	0.00	10	28.05	28.15	-10	3,491	-0.29%
2022/06/23	6	27.38	0	0.00	27.50	6	3,434	0.17%
2022/06/21	1	27.50	0	0.00	27.70	1	3,424	0.03%
2022/06/16	1	27.85	0	0.00	27.70	1	3,369	0.03%
2022/06/13	0	0.00	0	27.65	27.50	0	3,501	0.00%
2022/06/09	0	0.00	1	27.90	27.95	-1	3,488	-0.03%
2022/06/08	0	0.00	5	27.90	27.80	-5	3,466	-0.14%
2022/06/06	0	0.00	1	28.15	28.20	-1	3,439	-0.03%
2022/06/02	1	27.95	0	0.00	28.15	1	3,523	0.03%
2022/05/30	0	0.00	2	28.30	28.25	-2	3,484	-0.06%
2022/05/27	0	0.00	3	28.17	28.15	-3	3,498	-0.09%
2022/05/26	1	27.80	0	0.00	27.75	1	3,500	0.03%
2022/05/24	1	28.00	5	28.05	27.75	-4	3,611	-0.11%
2022/05/23	0	0.00	0.1	27.80	28.15	-0.1	3,614	0.00%
2022/05/19	2	27.20	1	27.25	27.55	1	3,589	0.03%
2022/05/18	10	27.10	0	0.00	27.60	10	3,605	0.28%
2022/05/17	1	27.15	0	27.10	27.15	1	3,719	0.03%
2022/05/16	1	27.00	1	27.05	27.10	0	3,691	0.00%
2022/05/13	2	26.53	0	0.00	26.75	2	3,681	0.05%
2022/05/12	3	26.53	4	26.65	26.30	-1	3,646	-0.03%
2022/05/11	2	27.05	0	0.00	26.95	2	3,534	0.06%
2022/05/10	2	27.20	0	0.00	27.15	2	3,508	0.06%
2022/05/09	3	27.38	1	27.25	27.25	2	3,507	0.06%
2022/05/06	2	27.78	0	0.00	27.70	2	3,499	0.06%
2022/05/05	2	28.00	0	0.00	28.00	2	3,529	0.06%
2022/05/04	6	28.00	0	0.00	27.95	6	3,547	0.17%
2022/05/03	0	0.00	1.8	28.03	27.85	-1.8	3,652	-0.05%
2022/04/29	3	28.03	0	28.20	28.00	3	3,684	0.08%
2022/04/27	0	0.00	0	28.15	28.00	0	3,740	0.00%
2022/04/26	2	28.20	0	0.00	28.25	2	3,831	0.05%
2022/04/25	0	0.00	5	28.20	28.20	-5	3,857	-0.13%
2022/04/22	1	28.45	0	0.00	28.55	1	3,853	0.03%
2022/04/18	0	28.40	0	0.00	28.20	0	3,836	0.00%
2022/04/15	10	28.40	0	0.00	28.40	10	3,838	0.26%
2022/04/14	1.1	28.60	0	0.00	28.65	1.1	3,841	0.03%
2022/04/13	0	0.00	7	28.43	28.65	-7	3,838	-0.18%
2022/04/12	2	28.20	0	0.00	28.35	2	3,810	0.05%
2022/04/11	5	28.25	0	0.00	28.30	5	3,797	0.13%
2022/04/07	0	0.00	5	28.50	28.45	-5	3,739	-0.13%
2022/03/31	2	28.90	0	0.00	28.85	2	3,732	0.05%
2022/03/28	1	28.65	0	0.00	28.75	1	3,699	0.03%
2022/03/25	0	0.00	1	28.90	28.80	-1	3,696	-0.03%
2022/03/24	1	29.05	0	0.00	29.00	1	3,703	0.03%
2022/03/23	1	29.10	10	29.15	29.20	-9	3,802	-0.24%
2022/03/21	6	29.19	0	0.00	29.10	6	3,894	0.15%
2022/03/18	0	0.00	1	29.65	29.65	-1	3,911	-0.03%
2022/03/14	1	28.50	1	28.50	28.70	0	3,899	0.00%
2022/03/11	2	28.50	0	0.00	28.40	2	3,919	0.05%
2022/03/09	1	28.25	0	0.00	28.20	1	3,972	0.03%
2022/03/08	0.1	28.45	0	0.00	28.05	0.1	4,013	0.00%
2022/03/07	5	28.65	0	0.00	28.50	5	3,964	0.13%
2022/03/04	2	29.18	0	0.00	29.20	2	4,107	0.05%
2022/03/03	2	29.50	0	0.00	29.35	2	4,174	0.05%
2022/03/02	1	29.35	140	29.35	29.55	-139	4,289	-3.24%	大賣/鉅額交易
2022/03/01	2	29.45	0	0.00	29.50	2	4,511	0.04%
2022/02/25	2	29.00	0	0.00	29.55	2	4,548	0.04%
2022/02/24	1	28.95	3	29.00	29.00	-2	4,470	-0.04%
2022/02/22	2	29.08	1	29.05	29.20	1	4,574	0.02%
2022/02/21	4	29.34	0	0.00	29.30	4	4,613	0.09%
2022/02/18	2	29.63	0	0.00	29.45	2	4,726	0.04%
2022/02/17	142	29.45	1	29.50	29.50	141	4,710	2.99%	大買/鉅額交易
2022/02/08	1	28.60	2	28.70	28.60	-1	4,712	-0.02%
2022/02/07	5	28.30	0	0.00	28.40	5	4,703	0.11%
2022/01/26	2	28.30	0	0.00	28.45	2	4,655	0.04%
2022/01/25	2	28.10	0	0.00	28.15	2	4,681	0.04%
2022/01/24	4	28.33	0	0.00	28.45	4	4,593	0.09%
2022/01/21	4	28.54	1	28.50	28.55	3	4,594	0.07%
2022/01/20	3	28.83	0	0.00	28.85	3	4,513	0.07%
2022/01/19	9	28.80	0	29.00	28.80	9	4,486	0.20%
2022/01/18	0	0.00	11	29.10	29.15	-11	4,364	-0.25%
2022/01/17	0	0.00	8	29.10	29.10	-8	4,323	-0.19%
2022/01/14	6	29.31	10	29.25	29.25	-4	4,292	-0.09%
2022/01/13	1	29.35	10	29.30	29.45	-9	4,297	-0.21%
2022/01/11	0	0.00	5	29.25	29.35	-5	4,340	-0.12%
2022/01/10	1	29.10	0	0.00	29.20	1	4,374	0.02%
2022/01/06	2	29.30	0	0.00	29.40	2	4,408	0.05%
2022/01/05	0	0.00	2	29.40	29.30	-2	4,417	-0.05%
2021/12/30	1	29.55	0	0.00	29.60	1	4,471	0.02%
2021/12/28	0	29.55	0	29.50	29.60	0	4,531	0.00%
2021/12/21	0	0.00	0	29.30	29.35	0	4,661	0.00%
2021/12/20	2	29.25	0	0.00	29.30	2	4,662	0.04%
2021/12/17	3	29.30	0	0.00	29.15	3	4,654	0.07%
2021/12/16	1	29.35	1	29.35	29.45	0	4,569	0.00%
2021/12/15	2	29.20	0	0.00	29.15	2	4,654	0.04%
2021/12/14	10	29.35	0	0.00	29.30	10	4,733	0.21%
2021/12/13	0	0.00	1	29.50	29.50	-1	4,694	-0.02%
2021/12/10	1	29.75	0	0.00	29.75	1	4,656	0.02%
2021/12/09	1	29.95	11.2	29.90	29.90	-10.2	4,645	-0.22%
2021/12/08	1	29.65	1	29.65	29.75	0	4,602	0.00%
2021/12/07	10	29.50	0	0.00	29.65	10	4,572	0.22%
2021/11/30	0	0.00	5	29.89	29.65	-5	4,428	-0.11%
2021/11/29	5	29.58	0	0.00	29.50	5	4,170	0.12%
2021/11/26	10	30.05	2	30.10	30.05	8	4,078	0.20%
2021/11/25	2	30.28	1	30.30	30.60	1	3,994	0.03%
2021/11/24	1	29.90	15	29.94	29.95	-14	3,739	-0.37%
2021/11/23	3	29.65	0	0.00	29.60	3	3,665	0.08%
2021/11/22	0	0.00	2	29.70	29.70	-2	3,635	-0.06%
2021/11/19	2	29.50	4	29.55	29.40	-2	3,579	-0.06%
2021/11/18	14	29.26	0	0.00	29.35	14	3,531	0.40%
2021/11/17	30	29.15	2	29.15	29.20	28	3,482	0.80%
2021/11/15	0	0.00	1	29.10	29.15	-1	3,440	-0.03%
2021/11/10	5	29.19	0	0.00	29.25	5	3,582	0.14%
2021/11/09	12	29.08	0	0.00	29.35	12	3,603	0.33%
2021/11/08	2	29.15	0	0.00	29.15	2	3,517	0.06%
2021/11/05	6	28.94	0	0.00	29.05	6	3,502	0.17%
2021/11/02	2	29.03	0	0.00	28.95	2	3,476	0.06%
2021/10/28	1	29.05	0	0.00	29.05	1	3,380	0.03%
2021/10/27	21	29.10	0	0.00	29.10	21	3,384	0.62%
2021/10/26	0	0.00	0	29.35	29.25	0	3,395	0.00%
2021/10/25	1	29.20	0	0.00	29.25	1	3,393	0.03%
2021/10/20	1	29.35	1	29.45	29.35	0	3,562	0.00%
2021/10/19	0	0.00	3	29.45	29.35	-3	3,699	-0.08%
2021/10/18	1	29.25	1	29.50	29.30	0	3,686	0.00%
2021/10/15	0.1	29.35	0	0.00	29.35	0.1	3,676	0.00%
2021/10/13	0	0.00	1	29.00	28.85	-1	3,701	-0.03%
2021/10/12	11	28.90	0	0.00	28.85	11	3,718	0.30%
2021/10/08	1	29.10	0	0.00	29.10	1	3,685	0.03%
2021/10/07	1	29.20	0	0.00	29.15	1	3,704	0.03%
2021/10/05	2	29.00	0	0.00	29.00	2	3,641	0.05%
2021/10/04	2	29.00	0	0.00	29.00	2	3,646	0.05%
2021/10/01	3	29.20	0	0.00	29.20	3	3,611	0.08%
2021/09/22	10	29.00	10	29.29	29.35	0	3,673	0.00%
2021/09/17	10	29.20	0	0.00	29.20	10	3,572	0.28%
2021/09/15	2	30.00	10	29.95	30.00	-8	3,484	-0.23%
2021/09/14	0	0.00	3.1	29.90	29.90	-3.1	3,537	-0.09%
2021/09/13	0	0.00	1	29.75	29.70	-1	3,596	-0.03%
2021/09/08	10	29.50	0	0.00	29.65	10	4,007	0.25%
2021/09/07	0.1	29.75	0	0.00	29.75	0.1	4,009	0.00%
2021/09/03	0.1	30.00	0	0.00	30.05	0.1	4,038	0.00%
2021/09/01	0	0.00	1	30.15	30.15	-1	4,071	-0.02%
2021/08/31	0	0.00	6	30.04	30.20	-6	4,111	-0.15%
2021/08/26	0	0.00	5	29.75	29.90	-5	4,147	-0.12%
2021/08/24	0	0.00	4	29.68	29.80	-4	4,251	-0.09%
2021/08/20	1	28.85	0	0.00	28.80	1	4,336	0.02%
2021/08/17	1	29.00	0	0.00	29.10	1	4,386	0.02%
2021/08/16	0	0.00	1	29.05	29.10	-1	4,374	-0.02%
2021/08/13	0	0.00	27	29.89	30.00	-27	4,365	-0.62%
2021/08/12	0	0.00	2	29.95	29.90	-2	4,375	-0.05%
2021/08/11	0	0.00	9	30.05	29.95	-9	4,420	-0.20%
2021/08/10	0	0.00	3	30.15	29.95	-3	4,522	-0.07%
2021/08/09	0	0.00	3	30.20	30.10	-3	4,708	-0.06%
2021/08/02	1	30.30	1	30.25	30.35	0	5,501	0.00%
2021/07/30	0	0.00	1	30.20	30.35	-1	5,530	-0.02%
2021/07/29	0	0.00	8	30.15	30.40	-8	5,575	-0.14%
2021/07/28	0	0.00	3	29.97	29.90	-3	5,600	-0.05%
2021/07/26	4	30.48	3	30.45	30.55	1	5,761	0.02%
2021/07/23	3	30.88	21	30.39	30.90	-18	5,757	-0.31%
2021/07/22	8	30.10	0	0.00	30.10	8	5,656	0.14%
2021/07/21	8	29.85	0	0.00	29.85	8	5,693	0.14%
2021/07/20	0.1	30.00	0	0.00	29.95	0.1	5,753	0.00%
2021/07/19	1	30.10	10.1	30.00	30.15	-9.1	5,792	-0.16%
2021/07/16	1	29.90	1	30.00	29.90	0	5,893	0.00%
2021/07/15	1	29.70	1	29.70	29.85	0	5,958	0.00%
2021/07/14	0.1	29.75	0	0.00	29.70	0.1	6,122	0.00%
2021/07/13	1	29.70	0	0.00	29.80	1	6,243	0.02%
2021/07/12	0	0.00	0.2	29.85	29.70	-0.2	6,279	0.00%
2021/07/09	10	29.65	20	29.80	29.85	-10	6,341	-0.16%
2021/07/08	0	0.00	3	29.85	29.95	-3	6,355	-0.05%
2021/07/07	4	29.95	0	0.00	29.90	4	6,382	0.06%
2021/07/06	0	0.00	9	30.06	29.95	-9	6,432	-0.14%
2021/07/01	1	29.80	0	0.00	29.90	1	6,520	0.02%
2021/06/30	1	29.90	3	29.95	29.90	-2	6,573	-0.03%
2021/06/29	1	29.70	0	0.00	30.00	1	6,648	0.02%
2021/06/28	2	29.88	0	0.00	30.05	2	6,745	0.03%
2021/06/25	0	0.00	10	30.05	30.05	-10	6,797	-0.15%
2021/06/24	12	29.90	0	0.00	29.95	12	6,815	0.18%
2021/06/23	0	0.00	14	30.00	30.00	-14	6,835	-0.20%
2021/06/22	3	29.78	5	29.83	29.70	-2	6,812	-0.03%
2021/06/21	2	29.33	0	0.00	29.45	2	6,801	0.03%
2021/06/18	7	29.11	0	0.00	29.00	7	6,780	0.10%
2021/06/17	1	29.30	0	0.00	29.40	1	6,589	0.02%
2021/06/16	1	29.60	0	0.00	29.55	1	6,722	0.01%
2021/06/15	1	29.80	0	0.00	29.75	1	6,819	0.01%
2021/06/11	0	0.00	2	29.70	29.65	-2	6,886	-0.03%
2021/06/09	0	0.00	1	29.25	29.35	-1	6,951	-0.01%
2021/06/08	0.1	29.25	0	0.00	29.15	0.1	6,975	0.00%
2021/06/07	12	29.46	0	0.00	29.20	12	6,996	0.17%
2021/06/04	0	0.00	5.3	29.86	30.00	-5.3	6,962	-0.08%
2021/06/02	1	29.95	5	30.10	30.20	-4	7,036	-0.06%
2021/06/01	1	29.55	10.1	29.86	29.95	-9.1	7,048	-0.13%
2021/05/31	0	0.00	2	29.00	29.45	-2	7,120	-0.03%
2021/05/28	2	28.93	23	28.97	28.90	-21	7,173	-0.29%
2021/05/27	2	28.30	22	28.49	29.25	-20	7,192	-0.28%
2021/05/24	2	28.10	0	0.00	28.10	2	7,517	0.03%
2021/05/21	2	28.00	1.1	28.01	28.10	0.9	7,633	0.01%
2021/05/20	21	28.10	1	28.20	28.15	20	7,651	0.26%
2021/05/19	11	28.20	2.1	28.48	28.50	8.9	7,659	0.12%
2021/05/18	6.1	27.69	3.1	27.74	27.85	3	7,698	0.04%
2021/05/17	6.2	27.39	2	27.05	27.00	4.2	7,688	0.05%
2021/05/14	0	0.00	1	28.85	28.85	-1	7,554	-0.01%
2021/05/13	6	28.36	0	0.00	28.30	6	7,532	0.08%
2021/05/12	4	29.21	0	0.00	28.65	4	7,417	0.05%
2021/05/11	1	30.25	0	30.85	30.10	1	7,151	0.01%
2021/05/10	5	31.05	0	0.00	31.25	5	7,034	0.07%
2021/05/07	0	0.00	13	30.66	31.00	-13	7,155	-0.18%
2021/05/06	2	30.35	2	30.60	30.60	0	7,185	0.00%
2021/05/05	0	0.00	16	30.52	30.55	-16	7,199	-0.22%
2021/05/04	5.1	30.51	2	30.30	30.35	3.1	7,239	0.04%
2021/05/03	1.1	30.90	1	30.85	30.75	0.1	7,182	0.00%
2021/04/28	0	0.00	5	31.37	31.40	-5	7,180	-0.07%
2021/04/27	0.2	31.28	3	31.30	31.35	-2.9	7,400	-0.04%
2021/04/26	5.1	31.10	4	31.14	31.35	1.1	7,451	0.01%
2021/04/23	0	0.00	1	31.05	31.20	-1	7,490	-0.01%
2021/04/22	1	31.30	4	31.20	31.25	-3	7,521	-0.04%
2021/04/21	0	0.00	0.2	31.45	31.35	-0.2	7,460	0.00%
2021/04/20	1.1	31.55	0	0.00	31.55	1.1	7,485	0.01%
2021/04/19	13	31.15	4	31.16	31.25	9	7,449	0.12%
2021/04/16	1	30.65	0	0.00	30.90	1	7,421	0.01%
2021/04/14	2.2	30.66	1	30.60	30.65	1.2	7,534	0.02%
2021/04/13	2	30.78	10	30.70	30.70	-8	7,633	-0.10%
2021/04/12	3	30.75	0	0.00	30.85	3	7,651	0.04%
2021/04/09	1	30.85	0	0.00	30.90	1	7,706	0.01%
2021/04/08	3	30.93	0	0.00	31.00	3	7,763	0.04%
2021/04/07	0	0.00	1	30.80	31.00	-1	7,769	-0.01%
2021/04/06	1	31.00	20	30.90	30.85	-19	7,797	-0.24%
2021/04/01	1	31.05	0	0.00	31.10	1	7,933	0.01%
2021/03/31	2	31.28	19	31.42	31.45	-17	7,876	-0.22%
2021/03/30	0	0.00	9	30.99	31.00	-9	7,810	-0.12%
2021/03/29	11	30.61	21	30.70	30.85	-10	7,880	-0.13%
2021/03/26	1	30.60	0	0.00	30.50	1	7,962	0.01%
2021/03/24	1	30.50	0	30.65	30.70	1	8,075	0.01%
2021/03/23	2	30.70	0	0.00	30.55	2	8,033	0.02%
2021/03/22	0.1	30.95	0	31.10	30.75	0.1	8,075	0.00%
2021/03/19	5	30.52	0	0.00	31.20	5	8,107	0.06%
2021/03/18	0	0.00	21	30.90	30.80	-21	8,015	-0.26%
2021/03/17	9	30.55	65	30.57	30.50	-56	7,980	-0.70%
2021/03/15	5	30.70	20	30.70	30.70	-15	8,046	-0.19%
2021/03/12	1	30.75	40	30.74	30.80	-39	8,125	-0.48%
2021/03/11	0.1	30.85	21	30.80	30.85	-20.9	8,197	-0.25%
2021/03/10	0	0.00	5	30.70	30.75	-5	8,288	-0.06%
2021/03/09	20.1	30.80	21	30.75	30.75	-0.9	8,363	-0.01%
2021/03/08	61.1	30.69	21	30.60	30.55	40.1	8,385	0.48%
2021/03/05	0.2	30.70	20	30.40	30.60	-19.8	8,433	-0.23%
2021/03/04	1	30.40	0	0.00	30.40	1	8,620	0.01%
2021/03/03	0.1	30.90	122	30.82	31.00	-121.9	8,552	-1.43%	大賣/鉅額交易
2021/03/02	0.1	30.65	0	0.00	30.50	0.1	8,487	0.00%
2021/02/26	5.1	30.53	0	0.00	30.15	5.1	8,495	0.06%
2021/02/25	0	30.95	2.1	30.90	31.00	-2.1	8,286	-0.02%
2021/02/24	2.3	30.91	5	30.67	30.65	-2.7	8,213	-0.03%
2021/02/23	1	30.65	0	0.00	30.70	1	8,214	0.01%
2021/02/22	0	0.00	3	30.08	30.05	-3	8,151	-0.04%
2021/02/19	0.1	30.00	0	0.00	30.00	0.1	8,149	0.00%
2021/02/18	2	29.98	1	29.95	29.85	1	8,177	0.01%
2021/02/17	0	0.00	3	29.53	29.80	-3	8,166	-0.04%
2021/02/05	0	0.00	30	29.40	29.40	-30	8,095	-0.37%
2021/02/02	3	28.77	3	29.07	29.15	0	8,300	0.00%
2021/01/25	20	28.90	1	28.80	29.20	19	7,998	0.24%
2021/01/22	24	29.18	0	0.00	29.15	24	7,970	0.30%
2021/01/21	2	29.25	2	29.28	29.10	0	7,896	0.00%
2021/01/20	22	29.36	22	29.09	29.05	0	7,834	0.00%
2021/01/19	0	30.05	0	0.00	30.00	0	7,606	0.00%
2021/01/18	0.1	30.20	0	0.00	30.05	0.1	7,515	0.00%
2021/01/15	10	30.36	20	30.30	30.30	-10	7,417	-0.13%
2021/01/14	1	30.40	0	30.65	30.60	1	7,333	0.01%
2021/01/13	23	30.50	0	0.00	30.50	23	7,286	0.32%
2021/01/11	10	30.70	0	0.00	30.70	10	7,046	0.14%
2021/01/08	1.1	30.47	1	30.70	30.70	0.1	6,961	0.00%
2021/01/07	3	30.77	4	30.75	30.75	-1	6,847	-0.01%
2021/01/06	7	30.52	0	0.00	30.55	7	6,764	0.10%
2021/01/05	4	30.76	0	0.00	30.75	4	6,625	0.06%
2021/01/04	31.2	31.20	7	31.20	31.10	24.2	6,574	0.37%
2020/12/31	0	0.00	2	31.53	31.70	-2	6,471	-0.03%
2020/12/30	0	0.00	3	31.30	31.40	-3	6,357	-0.05%
2020/12/29	1	31.30	1	31.30	31.30	0	6,295	0.00%
2020/12/28	3	31.52	4	31.38	31.30	-1	6,252	-0.02%
2020/12/25	5	30.82	0	0.00	30.90	5	6,079	0.08%
2020/12/24	0.1	30.80	1	30.85	30.75	-0.9	6,060	-0.02%
2020/12/23	20	30.40	0	0.00	30.55	20	6,010	0.33%
2020/12/22	6	30.85	1	30.60	30.50	5	5,905	0.08%
2020/12/21	0.3	31.30	3	31.22	31.20	-2.7	5,914	-0.05%
2020/12/18	1	30.70	0	0.00	30.65	1	5,835	0.02%
2020/12/16	21	30.80	0	0.00	30.70	21	5,759	0.36%
2020/12/15	4	30.59	5	30.40	30.40	-1	5,726	-0.02%
2020/12/14	3	30.90	4	30.90	30.80	-1	5,622	-0.02%
2020/12/11	1	30.70	0	0.00	30.75	1	5,561	0.02%
2020/12/10	4	30.79	1	30.80	30.80	3	5,481	0.05%
2020/12/09	4	30.85	0	0.00	30.85	4	5,395	0.07%
2020/12/08	4	31.03	2	31.00	30.95	2	5,338	0.04%
2020/12/07	49	31.33	0	0.00	31.25	49	5,214	0.94%
2020/12/04	0	0.00	6	31.45	31.60	-6	5,173	-0.12%
2020/12/03	8	31.37	0	0.00	31.30	8	5,041	0.16%
2020/12/02	4	31.05	0	0.00	31.05	4	4,954	0.08%
2020/12/01	17	31.12	0	0.00	31.10	17	4,894	0.35%
2020/11/30	3	31.13	2	31.13	31.45	1	4,828	0.02%
2020/11/27	4	31.15	0	0.00	31.25	4	4,585	0.09%
2020/11/26	1	31.25	0	0.00	31.20	1	4,538	0.02%
2020/11/25	6	31.23	0	0.00	31.30	6	4,576	0.13%
2020/11/24	1	31.30	7	31.36	31.35	-6	4,495	-0.13%
2020/11/23	2	31.55	0	31.45	31.40	2	4,451	0.05%
2020/11/20	1	31.35	2	31.40	31.40	-1	4,370	-0.02%
2020/11/19	1	31.50	0	0.00	31.45	1	4,340	0.02%
2020/11/18	1	31.90	1	31.75	31.80	0	4,278	0.00%
2020/11/17	3	31.50	0	0.00	31.55	3	4,224	0.07%
2020/11/16	2	31.40	0	0.00	31.65	2	4,265	0.05%
2020/11/13	1	31.20	5	31.20	31.30	-4	4,215	-0.09%
2020/11/12	1	31.45	0	0.00	31.45	1	4,230	0.02%
2020/11/11	5	31.40	1	31.80	31.70	4	4,260	0.09%
2020/11/10	24	31.88	13	32.28	31.60	11	4,349	0.25%
2020/11/09	4	30.80	7	30.80	30.80	-3	4,129	-0.07%
2020/11/06	5	30.30	0	0.00	30.30	5	4,112	0.12%
2020/11/05	0	0.00	0	30.50	30.20	0	4,152	0.00%
2020/11/04	0.1	30.40	10	30.35	30.20	-9.9	4,130	-0.24%
2020/10/29	1	30.20	1	30.20	30.25	0	4,404	0.00%
2020/10/28	6	30.49	0	0.00	30.50	6	4,456	0.14%
2020/10/27	1	30.75	0	0.00	30.80	1	4,523	0.02%
2020/10/21	25	30.48	0	0.00	30.55	25	4,761	0.53%
2020/10/16	0	0.00	2	30.70	30.65	-2	4,774	-0.04%
2020/10/15	6	30.79	0	0.00	30.75	6	4,772	0.13%
2020/10/13	0.2	31.05	0	0.00	30.85	0.2	4,789	0.00%
2020/10/07	1	31.45	0	0.00	31.45	1	5,034	0.02%
2020/10/06	0	0.00	1	31.60	31.60	-1	5,148	-0.02%
2020/10/05	1	31.60	0	0.00	31.55	1	5,241	0.02%
2020/09/29	1	31.30	0	0.00	31.40	1	5,471	0.02%
2020/09/28	3	31.40	0	31.55	31.35	3	5,586	0.05%
2020/09/24	1	30.45	5	30.50	30.35	-4	5,649	-0.07%
2020/09/23	0.1	31.60	1	31.55	31.55	-0.9	5,589	-0.02%
2020/09/22	1	31.70	1	31.70	31.60	0	5,664	0.00%
2020/09/21	7	32.10	5	31.95	31.90	2	5,691	0.04%
2020/09/18	5	31.83	8	31.80	32.00	-3	5,704	-0.05%
2020/09/17	2	32.00	0	0.00	32.00	2	5,739	0.03%
2020/09/14	3	31.95	0	0.00	32.05	3	6,119	0.05%
2020/09/11	2	31.95	0	0.00	31.95	2	6,242	0.03%
2020/09/10	2	32.25	0	32.30	32.20	2	6,352	0.03%
2020/09/09	2	32.13	0	0.00	32.15	2	6,405	0.03%
2020/09/07	1	32.40	0	0.00	32.40	1	6,545	0.02%
2020/09/04	4	32.30	14	32.35	32.35	-10	6,672	-0.15%
2020/09/03	0	0.00	1	32.45	32.55	-1	6,689	-0.01%
2020/09/02	1	32.30	0	0.00	32.45	1	6,747	0.01%
2020/09/01	0	0.00	1	32.30	32.35	-1	6,902	-0.01%
2020/08/31	1	32.60	0	0.00	32.50	1	6,974	0.01%
2020/08/26	15	32.89	1	32.90	32.85	14	7,156	0.20%
2020/08/25	0	0.00	1	33.15	33.00	-1	7,334	-0.01%
2020/08/24	16	32.43	0	0.00	32.35	16	7,559	0.21%
2020/08/20	5	32.41	2	32.63	32.35	3	8,286	0.04%
2020/08/19	2	33.30	0	0.00	33.20	2	8,499	0.02%
2020/08/18	0	0.00	8	33.45	33.45	-8	8,829	-0.09%
2020/08/17	0	0.00	2	33.85	33.95	-2	8,870	-0.02%
2020/08/14	15	33.82	7	33.58	33.95	8	9,002	0.09%
2020/08/13	4	32.68	0	0.00	32.70	4	8,977	0.04%
2020/08/12	0	0.00	1	32.25	32.25	-1	9,114	-0.01%
2020/08/11	4	32.23	2	32.30	32.20	2	9,109	0.02%
2020/08/10	1	32.65	0	0.00	32.60	1	9,056	0.01%
2020/08/07	9	32.59	0	0.00	32.45	9	9,038	0.10%
2020/08/06	18	33.07	6	33.25	33.00	12	8,906	0.13%
2020/08/05	6	33.43	1	33.45	33.30	5	8,831	0.06%
2020/08/04	0	0.00	9	33.18	33.30	-9	8,797	-0.10%
2020/08/03	8	32.95	0	0.00	32.95	8	8,789	0.09%
2020/07/31	2	33.43	0	33.70	33.30	2	8,736	0.02%
2020/07/30	11	33.40	0	33.80	33.35	11	8,663	0.13%
2020/07/29	4	33.61	0	0.00	33.55	4	8,611	0.05%
2020/07/28	0	0.00	1	33.80	33.80	-1	8,578	-0.01%
2020/07/27	10	34.05	0	0.00	34.05	10	8,606	0.12%
2020/07/22	2	34.85	0	35.00	34.80	2	8,716	0.02%
2020/07/21	2	35.00	0	0.00	34.95	2	8,690	0.02%
2020/07/20	0	0.00	7	34.77	34.90	-7	8,684	-0.08%
2020/07/17	2	34.90	0	0.00	35.00	2	8,719	0.02%
2020/07/16	1	34.85	0	35.25	34.80	1	8,743	0.01%
2020/07/15	2	35.20	1	35.65	35.25	1	8,686	0.01%
2020/07/14	4	34.90	3	34.95	34.70	1	8,641	0.01%
2020/07/13	2	35.10	0	0.00	35.20	2	8,580	0.02%
2020/07/10	2	35.50	0	0.00	35.40	2	8,536	0.02%
2020/07/09	6	36.12	5	36.05	36.05	1	8,495	0.01%
2020/07/08	3	36.37	6	36.33	36.55	-3	8,401	-0.04%
2020/07/07	1	37.00	1	37.15	37.15	0	8,331	0.00%
2020/07/06	1	37.05	0	0.00	37.15	1	8,400	0.01%
2020/07/03	1	36.90	1	37.00	37.05	0	8,455	0.00%
2020/07/01	2	36.65	0	0.00	36.50	2	8,500	0.02%
2020/06/30	10	36.45	3	36.47	36.50	7	8,447	0.08%
2020/06/24	4	36.88	0	0.00	36.85	4	8,512	0.05%
2020/06/23	9	36.41	0	0.00	36.55	9	8,468	0.11%
2020/06/22	14	36.42	3	36.53	36.15	11	8,436	0.13%
2020/06/19	8	36.93	0	0.00	36.50	8	8,394	0.10%
2020/06/18	21.3	36.90	1	36.85	36.80	20.3	8,374	0.24%
2020/06/16	5	37.55	3	37.37	37.55	2	8,408	0.02%
2020/06/15	10.3	37.22	0	0.00	37.05	10.3	8,556	0.12%
2020/06/12	11	37.33	3	37.65	37.50	8	8,674	0.09%
2020/06/11	1	38.00	0	38.05	38.00	1	8,813	0.01%
2020/06/10	5	38.60	20	38.50	38.50	-15	8,780	-0.17%
2020/06/09	0	0.00	1	38.40	38.50	-1	9,065	-0.01%
2020/06/08	4	38.65	2	38.55	38.75	2	9,199	0.02%
2020/06/05	10	38.60	0	0.00	38.65	10	9,102	0.11%
2020/06/04	1	38.75	1	38.30	38.40	0	9,142	0.00%
2020/06/03	5	38.32	1	38.30	38.40	4	9,192	0.04%
2020/06/02	2	38.10	0.1	38.20	38.15	1.9	9,169	0.02%
2020/06/01	5	38.49	3	38.35	38.30	2	9,129	0.02%
2020/05/29	25	37.88	4	37.93	37.70	21	9,010	0.23%
2020/05/28	10	39.52	8	39.41	38.45	2	8,816	0.02%
2020/05/27	63	39.56	81	39.42	39.30	-18	8,620	-0.21%
2020/05/26	5	37.99	3	38.00	38.25	2	8,258	0.02%
2020/05/25	5	36.74	6	36.80	37.30	-1	8,000	-0.01%
2020/05/22	1	35.70	6	35.61	35.45	-5	7,693	-0.06%
2020/05/21	32	35.76	21	35.67	36.10	11	7,691	0.14%
2020/05/20	1	35.10	1	35.00	35.10	0	7,521	0.00%
2020/05/19	4	34.75	5	34.57	34.55	-1	7,388	-0.01%
2020/05/18	6	33.68	0	0.00	33.80	6	7,228	0.08%
2020/05/14	25	33.81	15	33.60	33.60	10	7,235	0.14%
2020/05/11	20	33.88	20	33.85	33.85	0	7,256	0.00%
2020/05/08	12	33.60	12	33.50	33.50	0	7,211	0.00%
2020/05/07	11	33.40	5	33.30	33.45	6	7,261	0.08%
2020/05/05	1	33.55	0	33.60	33.35	1	7,266	0.01%
2020/05/04	0	0.00	2	33.50	33.45	-2	7,260	-0.03%
2020/04/30	0	0.00	0	34.15	34.10	0	7,241	0.00%
2020/04/29	0	0.00	0.1	34.25	34.00	-0.1	7,203	0.00%
2020/04/28	0	0.00	11	32.87	33.05	-11	7,169	-0.15%
2020/04/24	22	31.57	0	0.00	31.50	22	7,326	0.30%
2020/04/22	0	0.00	1	31.10	31.60	-1	7,357	-0.01%
2020/04/21	40	31.78	2	31.70	31.50	38	7,353	0.52%
2020/04/17	71	32.60	0	0.00	32.25	71	7,385	0.96%
2020/04/15	40	32.25	0	0.00	32.45	40	7,373	0.54%
2020/04/14	25	31.72	0	0.00	31.85	25	7,344	0.34%
2020/04/13	0.1	31.35	1	31.30	31.05	-0.9	7,312	-0.01%
2020/04/10	2	31.50	2	31.90	31.65	0	7,340	0.00%
2020/04/09	11	31.43	0	0.00	31.65	11	7,379	0.15%
2020/04/08	4	29.74	2	29.70	30.00	2	7,202	0.03%
2020/04/07	1	28.90	0	0.00	28.85	1	7,087	0.01%
2020/03/31	1	28.90	0	0.00	28.75	1	7,040	0.01%
2020/03/26	0	0.00	2	29.55	29.40	-2	7,663	-0.03%
2020/03/24	4	29.01	0	0.00	28.90	4	7,785	0.05%
2020/03/23	0	0.00	11	27.08	27.80	-11	7,672	-0.14%
2020/03/20	2	27.58	1	27.65	27.55	1	7,571	0.01%
2020/03/19	12	26.07	8	26.55	27.05	4	7,399	0.05%
2020/03/18	4	27.80	4	28.00	27.80	0	7,203	0.00%
2020/03/17	5	29.00	3	28.85	28.40	2	7,053	0.03%
2020/03/13	0	0.00	2	29.13	29.70	-2	6,662	-0.03%
2020/03/12	4	31.44	1	31.30	31.10	3	6,318	0.05%
2020/03/11	6	32.60	0	0.00	32.40	6	6,086	0.10%
2020/03/10	2	32.35	2	32.60	32.65	0	5,987	0.00%
2020/03/09	8	33.08	32	33.18	33.00	-24	5,850	-0.41%
2020/03/05	0	0.00	3	34.25	34.35	-3	5,609	-0.05%
2020/03/03	3	33.75	0	0.00	33.65	3	5,480	0.05%
2020/02/27	4	34.49	0	34.60	34.50	4	5,370	0.07%
2020/02/26	3	34.60	0	0.00	34.55	3	5,273	0.06%
2020/02/25	1	34.75	0	0.00	35.00	1	5,194	0.02%
2020/02/24	7	34.95	0	0.00	35.10	7	5,187	0.13%
2020/02/21	0	35.90	0	0.00	35.50	0	5,102	0.00%
2020/02/20	3	35.62	0	0.00	35.55	3	5,059	0.06%
2020/02/19	2	35.70	0	0.00	36.05	2	5,028	0.04%
2020/02/18	6	35.42	8	35.56	35.65	-2	5,034	-0.04%
2020/02/17	1	35.70	1	35.55	35.60	0	5,032	0.00%
2020/02/14	7	35.90	5	35.90	35.90	2	5,101	0.04%
2020/02/13	9	36.03	7	36.05	36.00	2	5,108	0.04%
2020/02/12	2	35.70	0	0.00	36.00	2	5,116	0.04%
2020/02/11	7	35.93	8	35.93	35.90	-1	5,100	-0.02%
2020/02/10	6	35.77	5	36.20	35.80	1	5,115	0.02%
2020/02/07	20	36.25	0	0.00	36.15	20	5,051	0.40%
2020/02/06	2	36.50	6	36.50	36.55	-4	5,057	-0.08%
2020/02/03	6	35.60	0	0.00	35.55	6	5,036	0.12%
2020/01/31	1	36.55	110	36.30	36.15	-109	4,993	-2.18%	大賣/鉅額交易
2020/01/30	5	36.26	13	36.47	36.05	-8	4,953	-0.16%
2020/01/20	0	0.00	4	38.95	38.95	-4	4,730	-0.08%
2020/01/17	4	38.78	2	38.85	39.00	2	4,737	0.04%
2020/01/16	3	38.80	1	38.80	38.80	2	4,719	0.04%
2020/01/15	2	38.90	0	0.00	38.55	2	4,738	0.04%
2020/01/13	4	38.85	6	38.83	38.80	-2	4,708	-0.04%
2020/01/10	50	38.81	53	38.40	38.25	-3	4,654	-0.06%
2020/01/09	1	37.90	0	0.00	38.15	1	4,598	0.02%
2020/01/08	2	37.58	0	0.00	37.50	2	4,609	0.04%
2020/01/06	1	38.50	7	37.95	37.90	-6	4,573	-0.13%
2020/01/03	3	38.90	1	38.45	38.85	2	4,539	0.04%
2019/12/31	1	38.30	1	38.35	38.40	0	4,541	0.00%
2019/12/30	2	38.58	0	0.00	38.60	2	4,768	0.04%
2019/12/27	5	38.46	6	38.43	38.60	-1	4,795	-0.02%
2019/12/26	2	38.45	2	38.85	38.45	0	4,798	0.00%
2019/12/25	10	39.15	21	38.80	38.80	-11	4,861	-0.23%
2019/12/24	10	39.84	11	39.78	39.20	-1	4,788	-0.02%
2019/12/23	9	38.93	26	39.12	39.70	-17	4,536	-0.37%
2019/12/20	8	37.78	29	36.84	38.15	-21	4,277	-0.49%
2019/12/19	1	36.30	0	0.00	36.30	1	4,074	0.02%
2019/12/18	3	36.35	1	36.30	36.30	2	4,092	0.05%
2019/12/16	1	36.10	20	36.10	36.20	-19	4,148	-0.46%
2019/12/13	1	36.30	1	36.25	36.10	0	4,156	0.00%
2019/12/12	2	35.95	41	36.21	36.30	-39	4,172	-0.93%
2019/12/11	1	35.65	0	0.00	35.90	1	4,161	0.02%
2019/12/05	2	35.95	0	0.00	35.85	2	4,924	0.04%
2019/12/02	0	0.00	1	36.10	36.10	-1	5,136	-0.02%
2019/11/29	1	35.95	0	0.00	35.95	1	5,162	0.02%
2019/11/27	0	0.00	5	36.10	36.15	-5	5,314	-0.09%
2019/11/22	5	36.29	0	0.00	36.45	5	5,478	0.09%
2019/11/21	0	0.00	4	36.40	36.40	-4	5,538	-0.07%
2019/11/19	0	0.00	10	35.90	36.00	-10	5,839	-0.17%
2019/11/18	1	35.80	1	35.80	36.05	0	5,999	0.00%
2019/11/15	1	35.65	0	0.00	35.70	1	6,093	0.02%
2019/11/13	12	35.68	0	0.00	35.20	12	6,446	0.19%
2019/11/11	0	0.00	8	36.30	36.30	-8	6,819	-0.12%
2019/11/08	2	36.15	0	0.00	36.50	2	6,906	0.03%
2019/11/07	0	0.00	0	36.40	36.40	0	6,949	0.00%
2019/11/06	1	36.25	0	0.00	36.30	1	6,964	0.01%
2019/11/04	0	0.00	5	36.20	36.20	-5	7,061	-0.07%
2019/10/31	0	0.00	26	35.93	36.05	-26	7,206	-0.36%
2019/10/30	0	0.00	2	35.70	35.95	-2	7,225	-0.03%
2019/10/29	10	35.90	0	0.00	35.85	10	7,215	0.14%
2019/10/28	7	35.92	0	0.00	35.85	7	7,216	0.10%
2019/10/25	5	35.81	0	0.00	35.85	5	7,287	0.07%
2019/10/23	5	35.35	0	0.00	35.25	5	7,447	0.07%
2019/10/22	2	35.45	2	35.95	35.70	0	7,517	0.00%
2019/10/21	0	0.00	2	35.48	35.35	-2	7,622	-0.03%
2019/10/18	3	35.27	0	0.00	35.00	3	7,716	0.04%
2019/10/17	11	35.41	3	35.58	35.45	8	7,715	0.10%
2019/10/16	1.1	35.20	0	0.00	35.65	1.1	7,727	0.01%
2019/10/14	0	0.00	2	34.80	35.05	-2	7,774	-0.03%
2019/10/09	1	34.80	0	0.00	34.70	1	7,766	0.01%
2019/10/08	1	34.75	0	0.00	34.60	1	7,801	0.01%
2019/10/07	1	35.40	1	35.05	35.05	0	7,855	0.00%
2019/10/04	7	35.59	1	36.25	35.55	6	7,834	0.08%
2019/10/03	1	33.95	0	0.00	34.15	1	7,590	0.01%
2019/10/02	0.5	34.50	12	34.52	34.40	-11.5	7,546	-0.15%
2019/10/01	2	34.90	0	0.00	35.00	2	7,485	0.03%
2019/09/27	1	35.35	0	0.00	35.30	1	7,363	0.01%
2019/09/26	1	35.80	3	35.47	35.35	-2	7,460	-0.03%
2019/09/24	0	0.00	3	36.00	36.05	-3	7,775	-0.04%
2019/09/23	0	36.65	2	36.73	36.40	-2	7,764	-0.03%
2019/09/18	1	36.70	7	36.81	36.60	-6	7,738	-0.08%
2019/09/17	1	36.90	0	0.00	36.85	1	7,752	0.01%
2019/09/16	0	0.00	1	36.70	36.75	-1	7,835	-0.01%
2019/09/12	2	36.88	0	0.00	36.60	2	7,895	0.03%
2019/09/11	3	35.93	6	36.13	36.30	-3	7,899	-0.04%
2019/09/10	14	36.95	0	0.00	36.90	14	7,699	0.18%
2019/09/09	20	38.00	0	0.00	37.90	20	7,622	0.26%
2019/09/06	13	38.14	0	0.00	38.35	13	7,669	0.17%
2019/09/05	1	38.15	0	0.00	38.15	1	7,760	0.01%
2019/09/02	0	0.00	1	37.90	37.95	-1	8,115	-0.01%
2019/08/30	10	37.98	10	37.82	37.90	0	8,344	0.00%
2019/08/28	1	37.25	9	37.40	37.45	-8	8,481	-0.09%
2019/08/27	1	36.75	0	0.00	36.95	1	8,774	0.01%
2019/08/26	5	36.90	6.1	36.80	36.75	-1.1	8,853	-0.01%
2019/08/23	5	36.73	0	0.00	37.25	5	9,013	0.06%
2019/08/22	13	37.14	10	37.00	37.00	3	9,038	0.03%
2019/08/21	11	37.80	0	0.00	37.65	11	9,293	0.12%
2019/08/20	30	38.13	0	0.00	38.30	30	9,196	0.33%
2019/08/16	1	38.00	2	38.58	38.40	-1	9,282	-0.01%
2019/08/15	10	38.61	1	39.15	38.00	9	9,293	0.10%
2019/08/14	5	40.15	6	40.46	40.10	-1	9,113	-0.01%
2019/08/13	0	0.00	2	40.13	40.10	-2	9,178	-0.02%
2019/08/12	3	41.37	1	41.05	41.00	2	9,170	0.02%
2019/08/08	0	0.00	8	41.28	41.35	-8	9,302	-0.09%
2019/08/07	0	0.00	7	40.82	41.10	-7	9,683	-0.07%
2019/08/05	10	40.53	8	41.18	41.25	2	10,153	0.02%
2019/08/02	16	40.83	1	40.65	41.00	15	10,138	0.15%
2019/08/01	2	41.00	2	41.55	41.50	0	10,186	0.00%
2019/07/30	1	41.70	0	0.00	41.75	1	10,202	0.01%
2019/07/29	6	41.73	0	0.00	41.65	6	10,205	0.06%
2019/07/26	19	41.47	2	41.40	41.45	17	10,132	0.17%
2019/07/25	12	42.01	0	0.00	41.85	12	10,062	0.12%
2019/07/24	2	42.60	0	0.00	42.15	2	9,995	0.02%
2019/07/23	3	43.25	2	43.55	43.45	1	9,924	0.01%
2019/07/22	20	43.20	0	0.00	43.15	20	9,817	0.20%
2019/07/17	0	0.00	1	43.40	43.35	-1	9,890	-0.01%
2019/07/11	1	44.00	0	0.00	44.00	1	10,293	0.01%
2019/07/10	0	0.00	8	44.65	44.75	-8	10,253	-0.08%
2019/07/09	2	44.10	11	44.09	44.10	-9	10,236	-0.09%
2019/07/08	2	44.20	1	44.10	44.25	1	10,295	0.01%
2019/07/05	4	44.08	3	44.23	44.20	1	10,380	0.01%
2019/07/04	18	44.22	4	44.20	44.20	14	10,453	0.13%
2019/07/03	12	44.27	56	44.42	44.15	-44	10,472	-0.42%
2019/07/02	44	43.68	22	43.85	43.65	22	10,439	0.21%
2019/07/01	52	44.80	0	0.00	44.75	52	10,168	0.51%
2019/06/28	59	45.82	8	45.74	45.70	51	10,042	0.51%
2019/06/27	2	46.20	0	0.00	46.20	2	10,077	0.02%
2019/06/26	9	45.99	2	45.95	45.95	7	10,104	0.07%
2019/06/25	9	46.03	3	46.25	46.25	6	10,148	0.06%
2019/06/21	1	46.00	1	45.85	46.00	0	10,142	0.00%
2019/06/20	0	0.00	8	45.78	45.80	-8	10,080	-0.08%
2019/06/19	11	46.20	3	46.00	46.35	8	10,084	0.08%
2019/06/18	11	45.72	9	45.78	46.00	2	10,240	0.02%
2019/06/17	2	45.53	10	45.49	45.40	-8	10,337	-0.08%
2019/06/14	7	46.39	7	46.27	45.85	0	10,304	0.00%
2019/06/13	4	45.91	39	45.40	46.05	-35	10,226	-0.34%
2019/06/12	9	45.78	7	46.11	45.25	2	10,239	0.02%
2019/06/11	11	46.58	7	46.63	46.60	4	10,093	0.04%
2019/06/10	4	46.64	6	46.68	46.95	-2	9,991	-0.02%
2019/06/06	14	46.30	2	46.15	46.65	12	9,936	0.12%
2019/06/05	11	45.60	8	45.19	46.15	3	9,787	0.03%
2019/06/04	15	44.87	6	44.94	44.85	9	9,755	0.09%
2019/06/03	5	44.94	19	44.74	45.35	-14	9,809	-0.14%
2019/05/31	9	43.19	6	43.04	43.50	3	9,778	0.03%
2019/05/30	4	43.13	6	42.89	43.10	-2	9,951	-0.02%
2019/05/29	6	40.50	8	41.29	42.00	-2	9,912	-0.02%
2019/05/28	37	41.30	50	41.13	41.00	-13	10,025	-0.13%
2019/05/27	4	43.00	4.8	43.04	43.05	-0.8	9,964	-0.01%
2019/05/24	7	42.95	0	0.00	42.95	7	9,945	0.07%
2019/05/23	2	42.45	0	0.00	42.70	2	9,844	0.02%
2019/05/22	3	42.42	4	42.84	42.70	-1	9,671	-0.01%
2019/05/20	25	41.51	22	40.87	40.55	3	9,346	0.03%
2019/05/17	20	41.00	70	40.39	40.15	-50	9,186	-0.54%
2019/05/16	2	40.93	6	40.73	40.45	-4	9,115	-0.04%
2019/05/15	9	40.27	9	40.32	41.25	0	9,035	0.00%
2019/05/14	5	39.36	9	39.04	39.20	-4	8,733	-0.05%
2019/05/13	5	38.54	0	38.95	38.95	5	8,592	0.06%
2019/05/10	2	36.80	0	0.00	36.60	2	8,370	0.02%
2019/05/09	3	36.80	5	36.89	36.55	-2	8,403	-0.02%
2019/05/07	9	37.41	0	0.00	37.35	9	8,319	0.11%
2019/05/06	0	0.00	4	37.45	37.40	-4	8,304	-0.05%
2019/05/02	2	37.40	0	0.00	37.40	2	8,298	0.02%
2019/04/29	1	37.45	0	0.00	37.55	1	8,304	0.01%
2019/04/26	3	37.30	2	37.35	37.50	1	8,352	0.01%
2019/04/23	1	37.00	0	0.00	37.25	1	8,386	0.01%
2019/04/22	206	37.88	206	37.56	37.55	0	8,312	0.00%	大買/大賣/
2019/04/19	2	36.80	6	36.54	37.00	-4	8,162	-0.05%
2019/04/18	52	36.15	0	0.00	36.00	52	7,989	0.65%
2019/04/15	50	35.20	1	35.15	35.15	49	7,838	0.63%
2019/04/10	0	0.00	0	35.60	35.60	0	7,800	0.00%
2019/04/08	0	35.70	2	35.70	35.70	-2	7,903	-0.03%
2019/04/03	6	35.51	0	0.00	35.45	6	7,876	0.08%
2019/04/02	1	35.20	0	0.00	35.85	1	7,927	0.01%
2019/04/01	0	0.00	1	35.70	35.45	-1	7,849	-0.01%
2019/03/29	3	35.93	1	35.95	36.00	2	7,748	0.03%
2019/03/28	0	0.00	3	35.38	35.60	-3	7,759	-0.04%
2019/03/26	1	35.10	1	35.20	35.20	0	7,808	0.00%
2019/03/25	3	34.85	2	34.78	34.90	1	7,861	0.01%
2019/03/22	5	34.80	2	34.90	35.05	3	7,862	0.04%
2019/03/21	4	35.05	1	34.90	35.05	3	7,814	0.04%
2019/03/20	3	36.07	3	35.40	35.85	0	7,682	0.00%
2019/03/19	3	34.88	2	35.13	35.10	1	7,597	0.01%
2019/03/18	5	34.93	4	34.70	34.95	1	7,669	0.01%
2019/03/12	7	34.45	0	0.00	34.65	7	7,684	0.09%
2019/03/11	5	34.45	1	34.80	34.35	4	7,725	0.05%
2019/03/08	10	34.28	13	34.24	34.35	-3	7,967	-0.04%
2019/03/07	0.1	34.75	1	34.60	34.75	-1	8,439	-0.01%
2019/03/06	8	34.74	14	34.81	35.00	-6	8,428	-0.07%
2019/03/05	17	34.35	17	34.27	34.45	0	8,237	0.00%
2019/03/04	1	33.15	35	33.23	33.25	-34	8,038	-0.42%
2019/02/27	3	32.92	0	0.00	33.00	3	8,031	0.04%
2019/02/26	4	32.01	56	31.47	32.20	-52	7,790	-0.67%
2019/02/22	0	0.00	6	31.00	31.00	-6	7,732	-0.08%
2019/02/21	0	0.00	2	30.93	30.95	-2	7,840	-0.03%
2019/02/20	2	31.00	0	0.00	31.00	2	8,001	0.03%
2019/02/18	0	0.00	27	31.15	31.05	-27	8,213	-0.33%
2019/02/14	0	0.00	4	31.05	31.05	-4	8,407	-0.05%
2019/02/12	2	30.60	2	30.65	30.60	0	8,326	0.00%
2019/02/11	1	31.10	0	0.00	30.90	1	8,344	0.01%
2019/01/30	9	31.18	5	31.20	31.15	4	8,698	0.05%
2019/01/29	1	30.90	0	0.00	31.00	1	8,605	0.01%
2019/01/28	0	0.00	1	30.95	30.95	-1	8,594	-0.01%
2019/01/23	12	30.78	0	0.00	30.80	12	8,901	0.13%
2019/01/22	2	30.83	0	0.00	30.90	2	9,289	0.02%
2019/01/21	2	30.95	0	0.00	30.95	2	9,736	0.02%
2019/01/18	0	30.95	0	0.00	30.95	0	9,947	0.00%
2019/01/16	1	30.90	0	0.00	30.90	1	10,165	0.01%
2019/01/15	3	30.87	2	31.20	31.05	1	10,457	0.01%
2019/01/14	0	30.65	0	0.00	30.65	0	10,422	0.00%
2019/01/10	3	30.80	6	30.85	30.85	-3	10,842	-0.03%
2019/01/09	0	0.00	6	30.80	30.80	-6	10,863	-0.06%
2019/01/07	4	30.70	1	30.80	30.65	3	10,963	0.03%
2019/01/04	4	30.40	1	30.45	30.40	3	11,084	0.03%
2019/01/03	2	29.85	0	0.00	30.20	2	11,275	0.02%
2019/01/02	3	30.18	0	0.00	30.20	3	11,309	0.03%
2018/12/28	0	0.00	1	30.65	30.55	-1	11,396	-0.01%
2018/12/27	0	0.00	5	30.09	30.15	-5	11,526	-0.04%
2018/12/26	10	29.61	0	0.00	29.60	10	11,643	0.09%
2018/12/25	14	30.06	0	0.00	29.90	14	11,699	0.12%
2018/12/24	0	0.00	9	30.60	30.55	-9	11,796	-0.08%
2018/12/22	5	30.56	0	0.00	30.55	5	11,966	0.04%
2018/12/21	9	30.55	0	0.00	30.70	9	12,358	0.07%
2018/12/20	0	0.00	4	30.55	30.60	-4	12,439	-0.03%
2018/12/17	36	30.79	0	0.00	30.65	36	12,869	0.28%
2018/12/14	0	0.00	1	30.90	30.75	-1	12,925	-0.01%
2018/12/13	4	30.80	1	30.70	30.85	3	12,911	0.02%
2018/12/12	4	30.40	0	0.00	30.35	4	12,868	0.03%
2018/12/11	1	30.25	0	0.00	30.15	1	12,726	0.01%
2018/12/10	8	30.29	2	30.45	30.15	6	12,583	0.05%
2018/12/07	1	30.55	3	30.58	30.55	-2	12,512	-0.02%
2018/12/06	7	30.74	0	0.00	30.55	7	12,552	0.06%
2018/12/05	8	30.93	0	0.00	31.00	8	12,475	0.06%
2018/12/04	4	31.31	6	31.30	31.35	-2	12,369	-0.02%
2018/12/03	29	31.47	6	31.50	31.45	23	12,293	0.19%
2018/11/30	7.1	31.21	17	31.68	30.90	-10	12,015	-0.08%
2018/11/29	4	30.69	8	31.13	30.85	-4	11,377	-0.04%
2018/11/28	3	30.95	1	31.10	31.10	2	11,210	0.02%
2018/11/27	3	30.88	0	0.00	30.85	3	11,055	0.03%
2018/11/26	25	31.36	1	31.45	31.20	24	10,979	0.22%
2018/11/23	2	31.75	0	0.00	31.85	2	10,832	0.02%
2018/11/22	4	31.84	3	31.78	31.70	1	10,775	0.01%
2018/11/21	7	32.62	4	32.95	32.60	3	10,602	0.03%
2018/11/20	2	33.20	6	33.10	33.10	-4	10,498	-0.04%
2018/11/19	13	32.86	1	32.85	32.85	12	10,461	0.11%
2018/11/16	2	32.45	0	0.00	32.55	2	10,410	0.02%
2018/11/15	801	31.91	0	0.00	31.90	801	10,355	7.74%	大買/鉅額交易
2018/11/14	1	31.95	3	31.87	32.00	-2	10,300	-0.02%
2018/11/13	3	31.23	3	31.35	31.30	0	10,161	0.00%
2018/11/12	1	31.40	0	0.00	31.35	1	10,092	0.01%
2018/11/08	4	30.95	1	30.75	30.95	3	10,009	0.03%
2018/11/07	5	31.10	161	31.74	31.15	-156	9,901	-1.58%	大賣/鉅額交易
2018/11/06	0	0.00	1.8	30.35	30.30	-1.8	9,557	-0.02%
2018/11/05	0	0.00	4	30.60	30.55	-4	9,609	-0.04%
2018/11/02	154.1	30.47	4	30.38	30.55	150.1	9,579	1.57%	大買/鉅額交易
2018/11/01	3.1	30.23	5	30.15	30.00	-2	9,521	-0.02%
2018/10/31	0.1	30.65	0	0.00	30.70	0.1	9,368	0.00%
2018/10/30	8.2	30.86	111	31.17	30.35	-102.8	9,227	-1.11%	大賣/鉅額交易
2018/10/29	58	29.67	126	29.88	30.90	-68.1	8,839	-0.77%	大賣/
2018/10/26	166.1	29.62	42	29.54	29.50	124.1	8,379	1.48%	大買/鉅額交易
2018/10/25	15.2	29.05	21	29.32	28.85	-5.9	8,182	-0.07%
2018/10/24	3.1	28.78	1	28.80	29.25	2.1	8,066	0.03%
2018/10/23	46	29.77	18	29.39	29.05	28	8,025	0.35%
2018/10/22	3	29.35	3	29.35	29.15	0	7,724	0.00%
2018/10/19	22	29.43	1	29.20	29.05	21	7,663	0.27%
2018/10/18	3	29.15	19	29.00	29.60	-16	7,530	-0.21%
2018/10/17	2	27.80	0	0.00	27.70	2	7,206	0.03%
2018/10/16	1	27.30	1	27.90	27.85	0	7,181	0.00%
2018/10/15	1	27.50	11	28.05	27.40	-10	7,120	-0.14%
2018/10/12	3	28.22	2	28.28	28.40	1	7,056	0.01%
2018/10/11	1	27.00	3	27.07	27.05	-2	6,948	-0.03%
2018/10/09	0	0.00	2	28.50	28.50	-2	6,786	-0.03%
2018/10/08	2	28.60	10	28.30	28.55	-8	6,735	-0.12%
2018/10/05	13	28.16	1	28.25	28.35	12	6,666	0.18%
2018/10/04	5	29.30	0	0.00	28.95	5	6,444	0.08%
2018/10/03	4	29.95	13	29.98	29.80	-9	6,320	-0.14%
2018/10/02	11	29.62	5	29.50	29.50	6	6,271	0.10%
2018/10/01	4	30.15	5	30.50	30.25	-1	6,159	-0.02%
2018/09/28	5	29.57	8	29.67	29.90	-3	6,166	-0.05%
2018/09/27	1	28.80	21	28.55	29.00	-20	6,027	-0.33%
2018/09/26	13	27.82	20	28.10	28.55	-7	5,961	-0.12%
2018/09/25	50	27.83	33	27.89	28.05	17	5,714	0.30%
2018/09/21	1	27.00	0	0.00	26.95	1	5,414	0.02%
2018/09/20	8	26.40	41	26.25	26.50	-33	5,337	-0.62%
2018/09/19	0	0.00	1	26.20	26.15	-1	5,234	-0.02%
2018/09/17	0	0.00	1	25.75	25.80	-1	5,084	-0.02%
2018/09/14	0	0.00	2	25.83	25.70	-2	5,095	-0.04%
2018/09/12	1	25.60	0	0.00	25.75	1	5,054	0.02%
2018/09/10	1	25.20	0	0.00	25.50	1	4,982	0.02%
2018/09/07	0	0.00	3	25.50	25.55	-3	4,997	-0.06%
2018/09/06	1	25.65	0	0.00	25.75	1	4,944	0.02%
2018/08/30	0	0.00	10	25.65	25.65	-10	4,694	-0.21%
2018/08/28	1	25.80	0	0.00	26.00	1	4,641	0.02%
2018/08/23	10	25.70	16	25.98	26.10	-6	4,819	-0.12%
2018/08/22	3	25.70	2	25.90	26.00	1	4,732	0.02%
2018/08/21	0	0.00	1	25.40	25.50	-1	4,563	-0.02%
2018/08/20	0	0.00	0	25.20	25.20	0	4,507	0.00%
2018/08/17	0	0.00	1	25.20	25.15	-1	4,531	-0.02%
2018/08/13	2	25.50	4	25.30	25.10	-2	4,479	-0.04%
2018/08/09	4	24.85	0	0.00	25.00	4	4,318	0.09%
2018/08/08	0	0.00	1	25.00	25.05	-1	4,309	-0.02%
2018/08/01	10	24.57	3	24.50	24.60	7	4,348	0.16%
2018/07/31	0	0.00	1	24.65	24.85	-1	4,281	-0.02%
2018/07/30	0	0.00	14	25.05	25.10	-14	4,176	-0.34%
2018/07/27	0	25.00	0	0.00	25.00	0	4,077	0.00%
2018/07/18	2	25.10	0	0.00	25.10	2	3,933	0.05%
2018/07/17	5	24.95	10	25.11	25.15	-5	3,878	-0.13%
2018/07/16	0	0.00	8	24.78	24.80	-8	3,760	-0.21%
2018/07/13	0	0.00	1	24.40	24.50	-1	3,724	-0.03%
2018/07/12	5	24.40	0	0.00	24.35	5	3,683	0.14%
2018/07/10	0	0.00	3	24.38	24.45	-3	3,628	-0.08%
2018/07/09	0	0.00	4	24.31	24.35	-4	3,557	-0.11%
2018/07/06	0	0.00	9	24.36	24.30	-9	3,494	-0.26%
2018/07/05	0	0.00	1	24.25	24.30	-1	3,275	-0.03%
2018/07/04	0	0.00	11	24.05	24.05	-11	3,025	-0.36%
2018/07/02	0	0.00	1	23.90	23.85	-1	2,918	-0.03%
2018/06/28	0	0.00	1	23.30	23.70	-1	2,828	-0.04%
2018/06/26	1	23.40	0	0.00	23.40	1	2,832	0.04%
2018/06/15	1	23.25	0	0.00	24.10	1	2,748	0.04%
2018/06/14	1	23.30	0	0.00	23.30	1	2,694	0.04%
2018/06/11	2	23.60	1	23.75	23.70	1	2,727	0.04%
2018/06/04	0	0.00	1	23.70	23.90	-1	2,749	-0.04%
2018/05/31	2	23.35	0	0.00	23.15	2	2,696	0.07%
2018/05/30	3	23.55	0	0.00	23.50	3	2,387	0.13%
2018/05/29	0	0.00	1	23.95	23.90	-1	2,348	-0.04%
2018/05/25	0	0.00	6	23.95	23.95	-6	2,352	-0.26%
2018/05/24	0	0.00	1	23.80	23.95	-1	2,299	-0.04%
2018/05/23	1	23.75	7	23.84	23.75	-6	2,277	-0.26%
2018/05/21	0	0.00	2	23.65	23.80	-2	2,281	-0.09%
2018/05/18	2	23.50	0	0.00	23.50	2	2,279	0.09%
2018/05/17	4	23.48	21	23.45	23.40	-17	2,309	-0.74%
2018/05/15	0	0.00	3	23.53	23.40	-3	2,352	-0.13%
2018/05/09	0	0.00	10	22.35	22.40	-10	2,295	-0.44%
2018/05/07	5	22.40	0	0.00	22.40	5	2,311	0.22%
2018/05/04	10	22.45	2	22.50	22.45	8	2,326	0.34%
2018/05/03	13	22.50	0	0.00	22.50	13	2,346	0.55%
2018/05/02	0	0.00	20	22.82	22.85	-20	2,357	-0.85%
2018/04/27	20	22.60	0	0.00	22.70	20	2,323	0.86%
2018/04/26	0	0.00	2	22.65	22.50	-2	2,311	-0.09%
2018/04/23	3	22.75	0	0.00	22.70	3	2,366	0.13%
2018/04/19	0	23.10	0	0.00	23.10	0	2,375	0.00%
2018/04/18	0	0.00	13	23.20	23.00	-13	2,395	-0.54%
2018/04/17	1	23.20	1	23.20	23.20	0	2,387	0.00%
2018/04/16	0	0.00	2	22.70	22.80	-2	2,334	-0.09%
2018/04/13	0	0.00	1	22.80	22.85	-1	2,343	-0.04%
2018/04/12	0	0.00	1	22.85	22.85	-1	2,341	-0.04%
2018/04/10	0	0.00	15.6	22.50	22.55	-15.6	2,338	-0.67%
2018/04/09	0	0.00	0.1	22.50	22.50	-0.1	2,356	0.00%
2018/04/02	20	22.38	0	0.00	22.40	20	2,376	0.84%
2018/03/29	1	22.35	0	0.00	22.30	1	2,405	0.04%
2018/03/28	1	22.45	0	0.00	22.45	1	2,376	0.04%
2018/03/27	2	22.58	1	22.60	22.55	1	2,382	0.04%
2018/03/22	0	22.80	0	0.00	22.75	0	2,341	0.00%
2018/03/21	0	22.90	15	22.70	22.80	-15	2,334	-0.64%
2018/03/20	1	22.75	0	0.00	22.80	1	2,370	0.04%
2018/03/14	0	22.95	0	0.00	22.80	0	2,361	0.00%
2018/03/13	1	22.65	0	0.00	22.75	1	2,364	0.04%
2018/03/09	1	22.45	0	0.00	22.45	1	2,366	0.04%
2018/03/08	0	0.00	22	22.40	22.45	-22	2,379	-0.92%
2018/03/07	0	0.00	10	22.40	22.35	-10	2,374	-0.42%
2018/03/06	0	0.00	10	22.45	22.25	-10	2,385	-0.42%
2018/03/05	20	22.36	0	0.00	22.20	20	2,487	0.80%
2018/02/27	0	22.80	0	0.00	22.65	0	2,447	0.00%
2018/02/23	0	22.90	0	0.00	22.75	0	2,439	0.00%
2018/02/21	0	22.65	0	0.00	22.65	0	2,568	0.00%
2018/02/12	3	21.82	0	0.00	21.85	3	2,607	0.12%
2018/01/25	0	0.00	1	23.90	23.85	-1	2,472	-0.04%
2018/01/24	0	0.00	20	23.80	23.85	-20	2,464	-0.81%
2018/01/23	0	0.00	20	23.83	23.85	-20	2,466	-0.81%
2018/01/22	0	0.00	4	23.71	23.80	-4	2,478	-0.16%
2018/01/18	0	0.00	1	23.90	23.95	-1	2,466	-0.04%
2018/01/17	0	0.00	7.7	23.96	24.00	-7.7	2,446	-0.32%
2018/01/12	40	23.70	0	0.00	23.75	40	2,540	1.57%
2018/01/08	0	0.00	1	23.60	23.60	-1	2,558	-0.04%
2018/01/05	0	0.00	3	23.60	23.65	-3	2,586	-0.12%
2018/01/03	1	23.70	0	0.00	23.70	1	2,689	0.04%