台灣高鐵 (2633)-兆豐-三民券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
29.90
漲跌
▼0.15
漲幅
-0.50%
成交量
3,352張
產業
上市航運類股
904人加入追蹤

立即追蹤
本地時間:13:30

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－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0.5	30.00	0	0.00	29.90	0.5	3,506	0.01%
2024/04/22	0	0.00	25	29.75	29.95	-25	3,554	-0.70%
2024/04/19	1	29.30	0	0.00	29.30	1	3,489	0.03%
2024/04/18	1	29.60	48	29.61	29.60	-47	3,378	-1.39%
2024/04/16	0	0.00	3	29.65	29.55	-3	3,313	-0.09%
2024/04/10	4	30.11	74	30.11	30.15	-70	3,216	-2.18%
2024/04/03	1	29.95	0	0.00	29.95	1	3,240	0.03%
2024/04/01	20	30.20	0	0.00	30.20	20	3,275	0.61%
2024/03/29	4	30.10	10	30.25	30.10	-6	3,279	-0.18%
2024/03/28	0	0.00	5	30.20	30.15	-5	3,256	-0.15%
2024/03/26	0	0.00	2	30.15	30.00	-2	3,201	-0.06%
2024/03/25	0	0.00	2	30.23	30.10	-2	3,182	-0.06%
2024/03/20	0.1	29.85	0	0.00	29.75	0.1	3,177	0.00%
2024/03/19	2	29.90	0	0.00	29.80	2	3,187	0.06%
2024/03/18	2	30.20	1	30.20	30.25	1	3,123	0.03%
2024/03/15	2	29.80	0	0.00	30.35	2	3,112	0.06%
2024/03/14	0	0.00	1	30.05	30.10	-1	2,930	-0.03%
2024/03/13	7	30.00	1	30.10	30.15	6	2,907	0.21%
2024/03/12	0	0.00	2	30.00	30.05	-2	2,842	-0.07%
2024/03/11	6	29.95	0	0.00	29.90	6	2,816	0.21%
2024/03/08	0.2	29.85	0	0.00	29.90	0.2	2,815	0.01%
2024/03/06	39	29.76	0	0.00	29.70	39	2,766	1.41%
2024/03/04	1	29.80	1	29.80	29.80	0	2,859	0.00%
2024/03/01	0	0.00	1	29.85	29.90	-1	2,870	-0.03%
2024/02/29	0.1	29.85	464	29.81	30.20	-463.9	2,824	-16.42%	大賣/鉅額交易
2024/02/26	10	29.35	5	29.40	29.50	5	2,685	0.19%
2024/02/23	280	29.44	0	0.00	29.40	280	2,687	10.42%	大買/鉅額交易
2024/02/22	125	29.45	0.2	29.55	29.35	124.9	2,713	4.60%	大買/鉅額交易
2024/02/20	0	29.50	0	0.00	29.35	0	2,686	0.00%
2024/02/19	0	29.55	0	0.00	29.50	0	2,694	0.00%
2024/02/16	0	0.00	10	29.34	29.45	-10	2,726	-0.37%
2024/02/15	0	0.00	2	29.60	29.35	-2	2,717	-0.07%
2024/02/05	0	0.00	14	29.61	29.75	-14	2,630	-0.53%
2024/01/29	0	29.85	7	29.75	29.80	-7	2,681	-0.26%
2024/01/25	0	29.70	0	0.00	29.60	0	2,710	0.00%
2024/01/23	0	0.00	57	29.71	29.80	-57	2,721	-2.09%
2024/01/22	0	29.70	0	0.00	29.70	0	2,807	0.00%
2024/01/19	0	29.55	18	29.64	29.70	-18	2,868	-0.63%
2024/01/18	7	29.45	4	29.60	29.35	3	2,973	0.10%
2024/01/17	179	29.54	0	0.00	29.30	179	2,977	6.01%	大買/鉅額交易
2024/01/08	0	0.00	8	30.28	30.20	-8	3,053	-0.26%
2024/01/05	14	29.98	0	0.00	30.15	14	3,060	0.46%
2024/01/03	20	30.40	0	0.00	30.40	20	3,105	0.64%
2023/12/29	0	0.00	0.3	30.60	30.70	-0.3	3,097	-0.01%
2023/12/20	2	30.15	0	0.00	30.30	2	3,053	0.07%
2023/12/18	8.3	30.20	0	0.00	30.15	8.3	3,105	0.27%
2023/12/15	11	30.30	2	30.35	30.40	9	3,095	0.29%
2023/12/13	1	30.25	0	0.00	30.40	1	3,054	0.03%
2023/11/29	10	29.85	0	0.00	29.85	10	3,341	0.30%
2023/11/28	0	0.00	1	30.05	30.15	-1	3,297	-0.03%
2023/11/20	0	0.00	1	30.30	30.30	-1	3,301	-0.03%
2023/11/16	0	0.00	2	30.20	30.30	-2	3,254	-0.06%
2023/11/15	1	30.00	3	30.05	30.15	-2	3,240	-0.06%
2023/11/13	0	0.00	14	30.00	30.00	-14	3,223	-0.43%
2023/11/10	1	29.95	0	0.00	29.90	1	3,229	0.03%
2023/11/08	0	0.00	12	30.25	30.25	-12	3,278	-0.37%
2023/11/07	1	30.15	0	0.00	30.25	1	3,267	0.03%
2023/11/02	3	29.75	0	0.00	29.70	3	3,274	0.09%
2023/10/30	1	29.30	0	0.00	29.60	1	3,424	0.03%
2023/10/27	0	29.40	0	0.00	29.25	0	3,355	0.00%
2023/10/26	0	0.00	1	29.20	29.15	-1	3,287	-0.03%
2023/10/25	1	29.50	2	29.65	29.65	-1	3,193	-0.03%
2023/10/24	0	29.55	0	0.00	29.40	0	3,171	0.00%
2023/10/23	0	29.65	0	0.00	29.50	0	3,143	0.00%
2023/10/20	2	29.65	0	0.00	29.60	2	3,131	0.06%
2023/10/16	0	0.00	3	30.20	30.30	-3	3,084	-0.10%
2023/10/13	0	0.00	1	30.30	30.40	-1	3,125	-0.03%
2023/10/06	0	0.00	1	30.05	30.00	-1	3,160	-0.03%
2023/10/05	2	29.93	1	29.90	29.85	1	3,196	0.03%
2023/10/04	0	29.90	7	29.87	29.85	-7	3,229	-0.22%
2023/10/03	3.5	30.07	0	0.00	30.05	3.5	3,253	0.11%
2023/09/26	1	29.95	0	0.00	30.10	1	3,486	0.03%
2023/09/21	0	30.00	0	0.00	29.85	0	3,596	0.00%
2023/09/18	0	0.00	3	31.07	30.55	-3	3,576	-0.08%
2023/09/13	0	0.00	13	29.97	30.25	-13	3,336	-0.39%
2023/09/12	0	0.00	11	29.88	29.90	-11	3,339	-0.33%
2023/09/11	2	29.80	72	29.81	29.80	-70	3,355	-2.09%
2023/09/08	2	29.48	0	0.00	29.45	2	3,406	0.06%
2023/09/07	0	0.00	30	29.67	29.60	-30	3,424	-0.88%
2023/09/05	115	29.38	114	29.71	29.75	1	3,470	0.03%	大買/大賣/
2023/09/01	0	0.00	114	29.91	29.95	-114	3,435	-3.32%	大賣/鉅額交易
2023/08/31	1	29.95	2	29.95	29.75	-1	3,461	-0.03%
2023/08/30	0	0.00	5	29.89	29.90	-5	3,408	-0.15%
2023/08/29	0	0.00	3	29.77	29.80	-3	3,453	-0.09%
2023/08/28	20	29.50	0	0.00	29.50	20	3,485	0.57%
2023/08/25	0	0.00	23	30.01	29.85	-23	3,678	-0.63%
2023/08/24	0	0.00	69	29.62	29.60	-69	3,689	-1.87%
2023/08/23	1	29.45	0	0.00	29.45	1	3,763	0.03%
2023/08/22	1	29.40	0	0.00	29.40	1	3,836	0.03%
2023/08/21	22	29.41	0	0.00	29.40	22	3,887	0.57%
2023/08/18	290	29.44	0	0.00	29.35	290	3,930	7.38%	大買/鉅額交易
2023/08/15	1	29.25	0	0.00	29.20	1	4,134	0.02%
2023/08/11	1	29.75	0	0.00	29.80	1	4,642	0.02%
2023/08/10	2	29.73	0	0.00	29.70	2	4,863	0.04%
2023/08/09	1	29.90	2	29.95	29.90	-1	5,045	-0.02%
2023/08/08	2	29.93	0	0.00	29.95	2	5,046	0.04%
2023/08/04	1	29.85	0	0.00	29.80	1	5,035	0.02%
2023/08/01	5	30.20	0	0.00	30.20	5	4,914	0.10%
2023/07/24	0.1	30.20	0	0.00	30.05	0.1	4,952	0.00%
2023/07/21	3	30.22	0	0.00	30.20	3	4,954	0.06%
2023/07/20	0	30.60	0	0.00	30.50	0	4,982	0.00%
2023/07/19	2	30.28	0	0.00	30.25	2	4,985	0.04%
2023/07/13	1.1	30.58	0	0.00	30.25	1.1	4,957	0.02%
2023/07/12	0.2	30.93	0	0.00	30.80	0.2	4,956	0.00%
2023/07/11	2	30.90	20	31.15	31.20	-18	4,949	-0.36%
2023/07/10	1	31.15	0	0.00	31.20	1	5,036	0.02%
2023/07/07	20	31.10	0	0.00	31.05	20	5,016	0.40%
2023/07/06	5	31.82	4	31.56	31.55	1	4,966	0.02%
2023/07/04	0	0.00	1	32.40	32.25	-1	4,854	-0.02%
2023/06/30	1	32.00	0	0.00	32.15	1	4,865	0.02%
2023/06/28	0	0.00	2	32.20	32.15	-2	4,837	-0.04%
2023/06/27	0.2	32.40	0	0.00	32.25	0.2	4,796	0.00%
2023/06/26	0	0.00	1	32.45	32.35	-1	4,801	-0.02%
2023/06/21	3	32.58	0	0.00	32.60	3	4,828	0.06%
2023/06/20	0	0.00	1	32.40	32.40	-1	4,859	-0.02%
2023/06/19	2	32.38	0	0.00	32.35	2	4,868	0.04%
2023/06/16	5	32.40	0	0.00	32.45	5	4,855	0.10%
2023/06/15	1	32.35	0	0.00	32.50	1	4,829	0.02%
2023/06/14	2	32.45	0	0.00	32.35	2	4,924	0.04%
2023/06/12	3	32.55	2	32.50	32.50	1	4,936	0.02%
2023/06/09	1	32.65	0	0.00	32.90	1	4,939	0.02%
2023/06/08	5	32.68	0	0.00	32.70	5	4,955	0.10%
2023/06/07	2	32.95	0	0.00	33.00	2	5,038	0.04%
2023/06/06	0	0.00	7	32.99	33.00	-7	5,064	-0.14%
2023/06/05	4	32.86	3	32.83	32.80	1	5,112	0.02%
2023/06/02	1	32.85	4	32.85	33.00	-3	5,175	-0.06%
2023/06/01	1	32.50	0	0.00	32.65	1	5,288	0.02%
2023/05/30	0	0.00	0	32.70	32.75	0	5,108	0.00%
2023/05/29	3	32.40	1	32.40	32.40	2	5,129	0.04%
2023/05/26	3	32.65	2	32.65	32.60	1	5,127	0.02%
2023/05/25	1	32.90	0	0.00	32.90	1	5,117	0.02%
2023/05/24	1	33.05	1	33.25	33.20	0	5,080	0.00%
2023/05/23	3	33.25	4	33.10	33.30	-1	5,021	-0.02%
2023/05/22	2	32.95	1	32.85	32.95	1	4,966	0.02%
2023/05/19	1	32.65	0	0.00	32.60	1	4,902	0.02%
2023/05/18	17	33.18	10	33.55	32.70	7	4,814	0.15%
2023/05/17	2	33.15	13	32.97	33.30	-11	4,601	-0.24%
2023/05/16	0	0.00	6	32.25	32.25	-6	4,258	-0.14%
2023/05/15	0	0.00	5	31.46	31.80	-5	4,032	-0.12%
2023/05/12	0	0.00	0	30.90	30.90	0	3,819	0.00%
2023/05/11	1	30.90	2	30.80	30.75	-1	3,818	-0.03%
2023/05/05	0	0.00	2	31.10	31.00	-2	3,838	-0.05%
2023/05/04	0	0.00	3	31.03	31.20	-3	3,881	-0.08%
2023/05/03	1	31.00	0	0.00	30.90	1	3,901	0.03%
2023/05/02	1	31.15	4	31.14	31.20	-3	3,976	-0.08%
2023/04/27	0	30.75	10	30.85	30.85	-10	4,047	-0.25%
2023/04/26	0	0.00	10	30.70	30.85	-10	4,057	-0.25%
2023/04/21	0	0.00	1.1	30.79	30.85	-1.1	4,119	-0.03%
2023/04/17	4	31.10	1	31.10	31.15	3	4,101	0.07%
2023/04/13	1	30.40	0	0.00	30.90	1	4,011	0.02%
2023/04/11	1	30.20	0	0.00	30.40	1	3,856	0.03%
2023/04/10	0	30.25	0	0.00	30.15	0	3,798	0.00%
2023/04/07	0	30.30	4	30.15	30.15	-4	3,806	-0.11%
2023/04/06	3	30.30	10	30.25	30.20	-7	3,799	-0.18%
2023/03/31	2	30.25	22	30.17	30.25	-20	3,790	-0.53%
2023/03/30	1	30.15	1	30.15	30.15	0	3,775	0.00%
2023/03/24	0	0.00	13	29.95	30.05	-13	3,939	-0.33%
2023/03/23	1	29.75	0	0.00	30.00	1	4,014	0.02%
2023/03/22	1	29.60	0	0.00	29.55	1	4,040	0.02%
2023/03/21	0	0.00	1	29.55	29.60	-1	4,074	-0.02%
2023/03/20	1	29.50	2	29.55	29.50	-1	4,093	-0.02%
2023/03/17	2	29.13	1	29.60	29.40	1	4,116	0.02%
2023/03/16	0	29.25	0	0.00	29.20	0	4,021	0.00%
2023/03/15	0	29.65	3.1	29.75	29.50	-3.1	4,017	-0.08%
2023/03/14	0	29.70	2	29.65	29.60	-2	3,989	-0.05%
2023/03/13	0	29.65	4	29.80	29.95	-4	3,978	-0.10%
2023/03/10	3	29.75	22	30.00	29.90	-19	3,968	-0.48%
2023/03/09	0	30.40	0	0.00	30.35	0	3,903	0.00%
2023/03/08	1	30.50	2	30.40	30.50	-1	3,970	-0.03%
2023/03/07	5	30.29	20	30.24	30.35	-15	3,919	-0.38%
2023/03/06	0.1	30.05	2	30.05	30.05	-1.9	3,871	-0.05%
2023/03/03	0	29.45	0	0.00	29.45	0	3,761	0.00%
2023/03/01	0	29.50	2	29.40	29.30	-2	3,740	-0.05%
2023/02/24	1	29.45	0	0.00	29.40	1	3,679	0.03%
2023/02/23	7	29.33	0	0.00	29.25	7	3,633	0.19%
2023/02/22	0	29.25	0	0.00	29.20	0	3,596	0.00%
2023/02/20	0	0.00	3	29.20	29.30	-3	3,659	-0.08%
2023/02/15	3	29.00	0	0.00	28.95	3	3,807	0.08%
2023/02/10	1	28.85	0	0.00	28.90	1	3,810	0.03%
2023/02/09	0	29.05	1	28.85	28.90	-1	3,801	-0.03%
2023/02/07	9	29.04	0	0.00	28.90	9	3,793	0.24%
2023/02/06	0	29.35	0	0.00	29.10	0	3,752	0.00%
2023/02/03	0	0.00	0.2	29.35	29.35	-0.2	3,728	-0.01%
2023/02/02	6	29.21	0	0.00	29.20	6	3,717	0.16%
2023/02/01	4	29.18	0	0.00	29.35	4	3,665	0.11%
2023/01/31	0	29.10	1.3	29.09	29.20	-1.3	3,621	-0.04%
2023/01/30	1	29.10	5	29.28	29.20	-4	3,560	-0.11%
2023/01/11	2	28.95	1	29.05	28.90	1	3,418	0.03%
2023/01/09	2	29.20	0	0.00	29.20	2	3,422	0.06%
2023/01/05	1.6	28.79	0	0.00	28.85	1.6	3,416	0.05%
2023/01/04	1	28.80	1	28.80	28.85	0	3,409	0.00%
2022/12/26	2	29.00	0	0.00	29.00	2	3,491	0.06%
2022/12/23	0	0.00	1	28.70	28.75	-1	3,557	-0.03%
2022/12/22	2	28.90	0	0.00	28.90	2	3,591	0.06%
2022/12/19	1	28.90	0	0.00	29.05	1	3,608	0.03%
2022/12/16	1	29.00	0	0.00	29.45	1	3,553	0.03%
2022/12/15	2	29.15	17	29.11	29.15	-15	3,477	-0.43%
2022/12/14	0	0.00	12	28.77	28.95	-12	3,395	-0.35%
2022/12/12	1	28.60	0	0.00	28.60	1	3,296	0.03%
2022/12/08	2	28.30	0	0.00	28.30	2	3,376	0.06%
2022/12/06	5	28.42	0	0.00	28.30	5	3,387	0.15%
2022/12/02	1	28.60	0	0.00	28.60	1	3,343	0.03%
2022/12/01	3	28.70	0	0.00	28.65	3	3,334	0.09%
2022/11/30	1	28.25	0	0.00	28.95	1	3,289	0.03%
2022/11/29	7	28.22	0	0.00	28.40	7	3,165	0.22%
2022/11/28	2	28.20	0	0.00	28.05	2	3,149	0.06%
2022/11/25	5	28.36	0	0.00	28.55	5	3,126	0.16%
2022/11/22	3	27.90	0	0.00	27.95	3	3,121	0.10%
2022/11/18	3	28.02	0	0.00	28.00	3	3,116	0.10%
2022/11/16	2	28.28	0	0.00	28.20	2	3,105	0.06%
2022/11/11	0	0.00	0.1	28.05	28.20	-0.1	2,955	0.00%
2022/11/10	0	28.05	0	0.00	27.90	0	2,901	0.00%
2022/11/09	0	28.10	0	0.00	28.20	0	2,910	0.00%
2022/11/08	0	27.95	0	0.00	28.05	0	2,887	0.00%
2022/11/07	0	27.95	0	0.00	27.95	0	2,880	0.00%
2022/11/04	2	27.55	0	0.00	27.80	2	2,881	0.07%
2022/11/03	0	27.70	0	0.00	27.65	0	2,877	0.00%
2022/11/02	1	27.95	0	0.00	27.80	1	2,888	0.03%
2022/11/01	0	28.00	0	0.00	27.85	0	2,895	0.00%
2022/10/31	0	28.00	2	28.00	28.10	-2	2,932	-0.07%
2022/10/28	0	28.10	0	0.00	27.80	0	2,943	0.00%
2022/10/27	0	28.00	0	0.00	27.95	0	2,952	0.00%
2022/10/26	0	27.70	0	0.00	27.80	0	2,983	0.00%
2022/10/25	0	27.70	1	27.65	27.55	-1	2,983	-0.03%
2022/10/24	1	27.65	0	0.00	27.40	1	2,985	0.03%
2022/10/21	5	27.35	0	0.00	27.40	5	2,979	0.17%
2022/10/20	1	27.10	1	27.30	27.40	0	2,974	0.00%
2022/10/19	3	27.78	0	0.00	27.55	3	2,947	0.10%
2022/10/18	0	27.85	1.2	27.80	28.15	-1.2	2,920	-0.04%
2022/10/17	0	0.00	1	27.65	27.35	-1	2,884	-0.03%
2022/10/14	0.3	27.95	1	27.85	27.80	-0.7	2,902	-0.02%
2022/10/13	1	27.71	0	0.00	27.60	1	2,913	0.03%
2022/10/12	0	28.30	0	0.00	28.40	0	2,906	0.00%
2022/10/11	1	28.25	0	0.00	28.40	1	2,957	0.03%
2022/10/07	0	28.55	0	0.00	28.55	0	2,970	0.00%
2022/10/06	2	28.55	0	0.00	28.60	2	3,139	0.06%
2022/10/05	0	28.55	0	0.00	28.55	0	3,220	0.00%
2022/10/04	1	28.45	0	0.00	28.55	1	3,260	0.03%
2022/10/03	0	28.50	1.3	28.55	28.45	-1.3	3,236	-0.04%
2022/09/30	1	28.30	1	28.40	28.50	0	3,311	0.00%
2022/09/29	0	28.20	0	0.00	28.25	0	3,301	0.00%
2022/09/28	2	27.90	0	0.00	28.00	2	3,310	0.06%
2022/09/27	0	28.25	1	28.25	28.50	-1	3,299	-0.03%
2022/09/26	1	27.85	0	0.00	27.90	1	3,288	0.03%
2022/09/23	0	28.60	0	0.00	28.35	0	3,270	0.00%
2022/09/22	0	28.55	0	0.00	28.50	0	3,303	0.00%
2022/09/21	0	28.95	0	0.00	28.80	0	3,324	0.00%
2022/09/20	0	28.85	0	0.00	28.95	0	3,301	0.00%
2022/09/19	0	28.95	1	28.90	28.60	-1	3,307	-0.03%
2022/09/16	0	28.75	0	0.00	29.15	0	3,333	0.00%
2022/09/15	0	28.80	0	0.00	28.75	0	3,241	0.00%
2022/09/14	1	28.85	0	0.00	28.90	1	3,218	0.03%
2022/09/13	0.2	29.05	3	29.13	29.20	-2.8	3,195	-0.09%
2022/09/12	1	28.85	1	28.80	29.00	0	3,165	0.00%
2022/09/08	0.1	28.60	0	0.00	28.60	0.1	3,217	0.00%
2022/09/07	1	28.25	1	28.45	28.45	0	3,213	0.00%
2022/09/06	0	28.50	0	0.00	28.45	0	3,207	0.00%
2022/09/05	1	28.50	0	0.00	28.40	1	3,210	0.03%
2022/09/02	0	28.85	0	0.00	28.50	0	3,238	0.00%
2022/09/01	0	28.60	0	0.00	28.70	0	3,230	0.00%
2022/08/31	0	28.80	3	29.00	29.20	-3	3,233	-0.09%
2022/08/30	0	28.65	0	0.00	28.85	0	3,229	0.00%
2022/08/29	3	28.50	0	0.00	28.55	3	3,227	0.09%
2022/08/26	0	29.00	0	0.00	28.95	0	3,219	0.00%
2022/08/25	0	28.90	0	0.00	28.75	0	3,218	0.00%
2022/08/24	2	28.80	0	0.00	28.85	2	3,221	0.06%
2022/08/23	0	28.95	0	0.00	28.95	0	3,427	0.00%
2022/08/22	0	29.05	0	0.00	29.00	0	3,447	0.00%
2022/08/19	0	28.95	0	0.00	29.20	0	3,485	0.00%
2022/08/18	0	28.95	0	0.00	29.05	0	3,502	0.00%
2022/08/17	0	29.00	0	0.00	28.85	0	3,523	0.00%
2022/08/16	0	29.00	1	28.90	28.95	-1	3,534	-0.03%
2022/08/15	1.1	28.91	0	0.00	28.90	1.1	3,592	0.03%
2022/08/12	0	28.90	0	0.00	28.85	0	3,616	0.00%
2022/08/11	1	28.85	0	0.00	28.95	1	3,650	0.03%
2022/08/10	0	29.00	0	0.00	28.70	0	3,682	0.00%
2022/08/09	0	29.10	0	0.00	29.05	0	3,716	0.00%
2022/08/08	0	28.95	2	28.75	28.75	-2	3,734	-0.05%
2022/08/05	1	29.05	4	29.00	28.90	-3	3,775	-0.08%
2022/08/04	4	28.40	0	0.00	28.45	4	3,853	0.10%
2022/08/03	1.1	28.81	0	0.00	28.70	1.1	3,867	0.03%
2022/08/02	1	28.95	0	0.00	28.95	1	3,908	0.03%
2022/08/01	0	29.05	1	29.05	29.00	-1	3,926	-0.03%
2022/07/29	0	29.10	0	0.00	29.25	0	3,954	0.00%
2022/07/28	1	29.00	0	0.00	29.15	1	3,950	0.03%
2022/07/27	0	29.10	0	0.00	29.25	0	3,948	0.00%
2022/07/26	1	29.05	0	0.00	29.00	1	3,959	0.03%
2022/07/25	1	29.25	20	29.30	29.30	-19	3,988	-0.48%
2022/07/22	0	29.25	0	0.00	29.25	0	4,020	0.00%
2022/07/21	0	29.20	5	29.40	29.20	-5	4,054	-0.12%
2022/07/20	0	29.35	0	0.00	29.00	0	4,029	0.00%
2022/07/19	0	29.40	17	29.59	29.35	-17	4,022	-0.42%
2022/07/18	1	29.20	1	29.35	29.45	0	3,999	0.00%
2022/07/15	1	29.30	0	0.00	29.30	1	3,957	0.03%
2022/07/14	0	0.00	1	29.60	29.30	-1	3,930	-0.03%
2022/07/13	0	0.00	6	28.90	28.90	-6	3,759	-0.16%
2022/07/12	0	0.00	1	28.40	28.65	-1	3,668	-0.03%
2022/07/11	1	28.45	0	0.00	28.55	1	3,618	0.03%
2022/07/08	0.1	28.20	32	28.49	28.60	-31.9	3,620	-0.88%
2022/07/07	0	0.00	5	28.20	28.10	-5	3,567	-0.14%
2022/07/06	0	0.00	0.2	27.75	27.65	-0.2	3,530	-0.01%
2022/07/01	6	27.64	0	0.00	27.55	6	3,549	0.17%
2022/06/30	0	0.00	5	28.45	28.05	-5	3,563	-0.14%
2022/06/29	0	0.00	12	28.20	28.45	-12	3,525	-0.34%
2022/06/28	0	27.95	0	0.00	28.15	0	3,489	0.00%
2022/06/27	0	0.00	10	28.35	28.15	-10	3,517	-0.28%
2022/06/24	0	0.00	6	28.13	28.15	-6	3,491	-0.17%
2022/06/23	1	27.40	0	0.00	27.50	1	3,434	0.03%
2022/06/22	0	0.00	6	27.55	27.70	-6	3,415	-0.18%
2022/06/20	1	27.35	0	0.00	27.35	1	3,416	0.03%
2022/06/17	1	27.60	0	0.00	27.75	1	3,406	0.03%
2022/06/16	0	28.00	0	0.00	27.70	0	3,369	0.00%
2022/06/14	0	0.00	1	27.30	27.50	-1	3,504	-0.03%
2022/06/13	2	27.50	0	0.00	27.50	2	3,501	0.06%
2022/06/10	0	27.85	0	0.00	27.80	0	3,483	0.00%
2022/06/08	1	27.80	0	0.00	27.80	1	3,466	0.03%
2022/06/07	2	28.03	1	27.95	27.90	1	3,443	0.03%
2022/06/06	0.1	28.15	0	0.00	28.20	0.1	3,439	0.00%
2022/06/02	1	28.15	0	0.00	28.15	1	3,523	0.03%
2022/06/01	0	28.05	0	0.00	27.80	0	3,619	0.00%
2022/05/31	0	28.15	0	0.00	27.70	0	3,647	0.00%
2022/05/30	0	28.20	0	0.00	28.25	0	3,484	0.00%
2022/05/27	0	28.10	5	28.20	28.15	-5	3,498	-0.14%
2022/05/26	0	28.00	0	0.00	27.75	0	3,500	0.00%
2022/05/24	1	27.80	0	0.00	27.75	1	3,611	0.03%
2022/05/23	0	0.00	2	28.20	28.15	-2	3,614	-0.06%
2022/05/20	0	27.60	2	27.55	27.85	-2	3,594	-0.06%
2022/05/19	0	27.30	0	0.00	27.55	0	3,589	0.00%
2022/05/18	17	27.30	0	0.00	27.60	17	3,605	0.47%
2022/05/17	0	27.35	1	27.25	27.15	-1	3,719	-0.03%
2022/05/16	0	27.05	3	26.88	27.10	-3	3,691	-0.08%
2022/05/13	2	26.45	0	0.00	26.75	2	3,681	0.06%
2022/05/12	6	26.54	0	0.00	26.30	6	3,646	0.17%
2022/05/11	6	27.00	0	0.00	26.95	6	3,534	0.17%
2022/05/09	2.1	27.42	0	0.00	27.25	2.1	3,507	0.06%
2022/05/05	6	28.00	0	0.00	28.00	6	3,529	0.17%
2022/05/03	7	27.93	0	0.00	27.85	7	3,652	0.19%
2022/04/28	2	27.95	0	0.00	28.05	2	3,737	0.05%
2022/04/27	3	28.00	0	0.00	28.00	3	3,740	0.08%
2022/04/25	5	28.20	0	0.00	28.20	5	3,857	0.13%
2022/04/22	1	28.25	0	0.00	28.55	1	3,853	0.03%
2022/04/20	0	0.00	11	28.55	28.55	-11	3,846	-0.29%
2022/04/15	1	28.35	0	0.00	28.40	1	3,838	0.03%
2022/04/14	0	0.00	3	28.65	28.65	-3	3,841	-0.08%
2022/04/12	15.4	28.20	0	0.00	28.35	15.4	3,810	0.40%
2022/04/11	1.1	28.21	3	28.22	28.30	-2	3,797	-0.05%
2022/04/08	14	28.47	0	0.00	28.40	14	3,767	0.37%
2022/04/07	7	28.51	0	0.00	28.45	7	3,739	0.19%
2022/04/06	1	28.50	1	28.70	28.70	0	3,716	0.00%
2022/03/31	1	28.85	3	29.03	28.85	-2	3,732	-0.05%
2022/03/25	2	28.85	0	0.00	28.80	2	3,696	0.05%
2022/03/18	0	0.00	10	29.21	29.65	-10	3,911	-0.26%
2022/03/17	0	0.00	16	28.93	28.90	-16	3,868	-0.41%
2022/03/16	0	0.00	1	28.60	28.45	-1	3,859	-0.03%
2022/03/11	0	0.00	6	28.65	28.40	-6	3,919	-0.15%
2022/03/10	1	28.60	0	0.00	28.65	1	3,951	0.03%
2022/03/09	5	28.28	0	0.00	28.20	5	3,972	0.13%
2022/03/08	20	28.19	0	0.00	28.05	20	4,013	0.50%
2022/03/07	9	28.69	0	0.00	28.50	9	3,964	0.23%
2022/03/03	1	29.25	0.1	29.40	29.35	1	4,174	0.02%
2022/02/24	6	28.99	0	0.00	29.00	6	4,470	0.13%
2022/02/22	2	29.10	0	0.00	29.20	2	4,574	0.04%
2022/02/21	0.1	29.50	0	0.00	29.30	0.1	4,613	0.00%
2022/02/18	1	29.55	6	29.44	29.45	-5	4,726	-0.11%
2022/02/17	0	0.00	49	29.43	29.50	-49	4,710	-1.04%
2022/02/16	1	29.00	6	29.08	29.05	-5	4,603	-0.11%
2022/02/15	0	0.00	2	28.93	29.00	-2	4,604	-0.04%
2022/02/14	1	29.10	3	28.92	29.00	-2	4,605	-0.04%
2022/02/11	1	29.10	0	0.00	29.15	1	4,616	0.02%
2022/02/10	0	0.00	3	29.03	29.20	-3	4,715	-0.06%
2022/02/09	0	0.00	1	28.90	29.15	-1	4,741	-0.02%
2022/02/07	5	28.20	0	0.00	28.40	5	4,703	0.11%
2022/01/25	19	28.16	6	28.27	28.15	13	4,681	0.28%
2022/01/24	9	28.42	0	0.00	28.45	9	4,593	0.20%
2022/01/21	15	28.53	0	0.00	28.55	15	4,594	0.33%
2022/01/20	6	28.75	0	0.00	28.85	6	4,513	0.13%
2022/01/19	6	28.83	0	0.00	28.80	6	4,486	0.13%
2022/01/18	11	29.00	4	29.00	29.15	7	4,364	0.16%
2022/01/17	15	29.08	0	0.00	29.10	15	4,323	0.35%
2022/01/14	5	29.20	0	0.00	29.25	5	4,292	0.12%
2022/01/13	0	0.00	0.4	29.40	29.45	-0.4	4,297	-0.01%
2022/01/12	1	29.25	0	0.00	29.35	1	4,298	0.02%
2022/01/11	0	0.00	2	29.25	29.35	-2	4,340	-0.05%
2022/01/10	2	29.23	0	0.00	29.20	2	4,374	0.05%
2021/12/20	1	29.15	0	0.00	29.30	1	4,662	0.02%
2021/12/17	0	0.00	4	29.50	29.15	-4	4,654	-0.09%
2021/12/15	1	29.15	0	0.00	29.15	1	4,654	0.02%
2021/12/14	0	0.00	1	29.30	29.30	-1	4,733	-0.02%
2021/12/13	2	29.53	0	0.00	29.50	2	4,694	0.04%
2021/12/09	1	29.85	0	0.00	29.90	1	4,645	0.02%
2021/12/08	1	29.60	0	0.00	29.75	1	4,602	0.02%
2021/12/07	0	0.00	1	29.50	29.65	-1	4,572	-0.02%
2021/12/06	1	29.50	2	29.50	29.55	-1	4,555	-0.02%
2021/12/02	2	29.75	0	0.00	29.90	2	4,519	0.04%
2021/11/30	2	29.83	2	30.00	29.65	0	4,428	0.00%
2021/11/29	0	0.00	1	29.65	29.50	-1	4,170	-0.02%
2021/11/26	5	30.46	9.1	30.26	30.05	-4.1	4,078	-0.10%
2021/11/25	2.1	30.39	3	30.38	30.60	-0.9	3,994	-0.02%
2021/11/24	1	29.90	13	29.87	29.95	-12	3,739	-0.32%
2021/11/23	2	29.80	4	29.80	29.60	-2	3,665	-0.05%
2021/11/22	6	29.55	6	29.70	29.70	0	3,635	0.00%
2021/11/19	11	29.54	14	29.62	29.40	-3	3,579	-0.08%
2021/11/18	2.4	29.26	1	29.30	29.35	1.4	3,531	0.04%
2021/11/17	0	0.00	1	29.15	29.20	-1	3,482	-0.03%
2021/11/15	1	29.05	0	0.00	29.15	1	3,440	0.03%
2021/11/12	15	29.15	0	0.00	29.20	15	3,471	0.43%
2021/11/10	0	0.00	1	29.15	29.25	-1	3,582	-0.03%
2021/11/09	3	29.23	4	29.30	29.35	-1	3,603	-0.03%
2021/11/05	2	28.95	0	0.00	29.05	2	3,502	0.06%
2021/11/04	2	28.95	0	0.00	29.00	2	3,519	0.06%
2021/11/03	1	29.00	0	0.00	29.00	1	3,500	0.03%
2021/11/02	2	29.03	0	0.00	28.95	2	3,476	0.06%
2021/10/29	7	28.98	0	0.00	29.05	7	3,419	0.20%
2021/10/28	7	29.00	0	0.00	29.05	7	3,380	0.21%
2021/10/27	2	29.05	0	0.00	29.10	2	3,384	0.06%
2021/10/26	0	0.00	2	29.20	29.25	-2	3,395	-0.06%
2021/10/25	0	0.00	2	29.25	29.25	-2	3,393	-0.06%
2021/10/21	3	29.35	7	29.40	29.35	-4	3,498	-0.11%
2021/10/20	1	29.35	0	0.00	29.35	1	3,562	0.03%
2021/10/19	4	29.44	0	0.00	29.35	4	3,699	0.11%
2021/10/18	3	29.40	3	29.43	29.30	0	3,686	0.00%
2021/10/15	1	29.30	1	29.30	29.35	0	3,676	0.00%
2021/10/14	1	28.85	0	0.00	28.85	1	3,685	0.03%
2021/10/13	2	29.00	0	0.00	28.85	2	3,701	0.05%
2021/10/12	2	28.90	0	0.00	28.85	2	3,718	0.05%
2021/10/08	1	29.10	4	29.15	29.10	-3	3,685	-0.08%
2021/10/07	1	29.15	0	0.00	29.15	1	3,704	0.03%
2021/10/06	3	28.90	0	0.00	28.85	3	3,682	0.08%
2021/10/05	1	28.85	2	28.90	29.00	-1	3,641	-0.03%
2021/10/04	10	29.11	0	0.00	29.00	10	3,646	0.27%
2021/10/01	13	29.26	0	0.00	29.20	13	3,611	0.36%
2021/09/30	1	29.50	0	0.00	29.60	1	3,587	0.03%
2021/09/29	1	29.60	0	0.00	29.60	1	3,609	0.03%
2021/09/28	0	0.00	1	29.80	29.90	-1	3,602	-0.03%
2021/09/23	0	0.00	11	29.81	29.85	-11	3,657	-0.30%
2021/09/22	13.5	29.11	0	0.00	29.35	13.5	3,673	0.37%
2021/09/17	1	29.20	0	0.00	29.20	1	3,572	0.03%
2021/09/15	0	0.00	1	30.00	30.00	-1	3,484	-0.03%
2021/09/14	0	0.00	10	29.85	29.90	-10	3,537	-0.28%
2021/09/13	2	29.73	0	0.00	29.70	2	3,596	0.06%
2021/09/10	0	0.00	0.1	29.55	29.75	-0.1	3,691	0.00%
2021/09/07	0.1	29.75	0	0.00	29.75	0.1	4,009	0.00%
2021/09/02	0	0.00	7	30.05	29.85	-7	4,057	-0.17%
2021/08/31	0	0.00	22	30.10	30.20	-22	4,111	-0.54%
2021/08/30	1	29.80	5	29.95	30.00	-4	4,102	-0.10%
2021/08/27	0	0.00	2	29.85	29.90	-2	4,114	-0.05%
2021/08/25	7	29.88	5	29.90	30.00	2	4,210	0.05%
2021/08/24	0	0.00	6	29.76	29.80	-6	4,251	-0.14%
2021/08/23	0	0.00	20.5	29.38	29.40	-20.5	4,287	-0.48%
2021/08/19	1	28.90	1	28.90	29.05	0	4,446	0.00%
2021/08/18	3	28.88	0	0.00	29.30	3	4,412	0.07%
2021/08/17	4	29.04	0	0.00	29.10	4	4,386	0.09%
2021/08/16	13	29.05	3	29.30	29.10	10	4,374	0.23%
2021/08/12	1	29.95	0	0.00	29.90	1	4,375	0.02%
2021/08/11	0.1	30.00	5	29.95	29.95	-4.9	4,420	-0.11%
2021/08/10	1	30.05	1	29.95	29.95	0	4,522	0.00%
2021/08/09	1	30.00	0	0.00	30.10	1	4,708	0.02%
2021/08/06	2	30.28	1	30.30	30.25	1	4,778	0.02%
2021/08/05	1	30.20	1	30.20	30.45	0	4,968	0.00%
2021/08/03	2	30.25	0	0.00	30.40	2	5,437	0.04%
2021/07/30	0	0.00	1	30.20	30.35	-1	5,530	-0.02%
2021/07/28	1	29.85	2	30.00	29.90	-1	5,600	-0.02%
2021/07/27	16	30.16	0	0.00	30.15	16	5,673	0.28%
2021/07/26	27	30.40	0	0.00	30.55	27	5,761	0.47%
2021/07/23	5	30.63	17	30.83	30.90	-12	5,757	-0.21%
2021/07/20	0	0.00	1	29.95	29.95	-1	5,753	-0.02%
2021/07/19	0	30.00	2	30.00	30.15	-2	5,792	-0.03%
2021/07/16	1	29.90	0	0.00	29.90	1	5,893	0.02%
2021/07/15	0	29.85	0	0.00	29.85	0	5,958	0.00%
2021/07/14	0	29.85	4	29.70	29.70	-4	6,122	-0.06%
2021/07/13	0	0.00	33	29.80	29.80	-33	6,243	-0.53%
2021/07/09	0.5	29.85	0	0.00	29.85	0.5	6,341	0.01%
2021/07/05	1	29.70	0	0.00	29.95	1	6,447	0.02%
2021/06/30	0	0.00	140	29.90	29.90	-140	6,573	-2.13%	大賣/鉅額交易
2021/06/28	1	29.80	0	0.00	30.05	1	6,745	0.01%
2021/06/25	1	30.05	1	30.00	30.05	0	6,797	0.00%
2021/06/24	1	29.90	0	0.00	29.95	1	6,815	0.01%
2021/06/22	3	29.73	10	29.89	29.70	-7	6,812	-0.10%
2021/06/18	16	29.15	0	0.00	29.00	16	6,780	0.24%
2021/06/17	2	29.33	3	29.35	29.40	-1	6,589	-0.02%
2021/06/16	1	29.55	0	0.00	29.55	1	6,722	0.01%
2021/06/15	0	0.00	5	29.89	29.75	-5	6,819	-0.07%
2021/06/08	32	29.17	0	0.00	29.15	32	6,975	0.46%
2021/06/07	1	29.25	2	29.35	29.20	-1	6,996	-0.01%
2021/06/04	0	0.00	3	29.95	30.00	-3	6,962	-0.04%
2021/06/03	4	30.00	2	30.13	30.15	2	7,030	0.03%
2021/06/02	4	30.03	1	30.15	30.20	3	7,036	0.04%
2021/06/01	1	29.70	1	29.90	29.95	0	7,048	0.00%
2021/05/31	1	29.00	2	29.20	29.45	-1	7,120	-0.01%
2021/05/28	1	28.95	2	28.90	28.90	-1	7,173	-0.01%
2021/05/27	3	28.13	2	28.55	29.25	1	7,192	0.01%
2021/05/25	1	28.20	0	0.00	28.30	1	7,453	0.01%
2021/05/21	6	28.13	1	28.10	28.10	5	7,633	0.07%
2021/05/20	0	0.00	3	28.10	28.15	-3	7,651	-0.04%
2021/05/19	1	28.25	3	28.25	28.50	-2	7,659	-0.03%
2021/05/18	6	27.81	0	0.00	27.85	6	7,698	0.08%
2021/05/17	4	27.05	110	27.16	27.00	-106	7,688	-1.38%	大賣/鉅額交易
2021/05/14	1	28.45	0	0.00	28.85	1	7,554	0.01%
2021/05/13	8	28.29	1.3	28.49	28.30	6.8	7,532	0.09%
2021/05/12	8	28.63	2	29.10	28.65	6	7,417	0.08%
2021/05/11	7	30.51	3	30.75	30.10	4	7,151	0.06%
2021/05/07	1	30.70	5	30.86	31.00	-4	7,155	-0.06%
2021/05/06	1	30.40	0	0.00	30.60	1	7,185	0.01%
2021/05/05	10	30.25	1	30.65	30.55	9	7,199	0.13%
2021/05/04	8.1	30.45	1	30.40	30.35	7.1	7,239	0.10%
2021/05/03	1	30.80	1	30.75	30.75	0	7,182	0.00%
2021/04/29	0	0.00	9	31.45	31.45	-9	7,163	-0.13%
2021/04/28	0	0.00	1	31.35	31.40	-1	7,180	-0.01%
2021/04/27	1	31.35	10	31.25	31.35	-9	7,400	-0.12%
2021/04/26	0	0.00	2	31.30	31.35	-2	7,451	-0.03%
2021/04/23	0	0.00	2	31.05	31.20	-2	7,490	-0.03%
2021/04/22	2	31.33	0	0.00	31.25	2	7,521	0.03%
2021/04/21	5	31.43	0	0.00	31.35	5	7,460	0.07%
2021/04/20	0	0.00	13	31.51	31.55	-13	7,485	-0.17%
2021/04/19	5	30.85	11	31.20	31.25	-6	7,449	-0.08%
2021/04/16	2	30.78	0	30.85	30.90	2	7,421	0.03%
2021/04/15	10	30.60	0	0.00	30.60	10	7,513	0.13%
2021/04/14	5	30.69	4	30.60	30.65	1	7,534	0.01%
2021/04/13	4	30.74	0	0.00	30.70	4	7,633	0.05%
2021/04/12	1	30.75	2	30.80	30.85	-1	7,651	-0.01%
2021/04/09	0.2	31.00	1	30.85	30.90	-0.8	7,706	-0.01%
2021/04/08	0.3	31.05	5	31.15	31.00	-4.8	7,763	-0.06%
2021/04/07	1	30.85	9	30.87	31.00	-8	7,769	-0.10%
2021/04/06	3	30.85	2	31.33	30.85	1	7,797	0.01%
2021/04/01	107	31.24	1	31.15	31.10	106	7,933	1.34%	大買/鉅額交易
2021/03/31	2	31.35	5	31.32	31.45	-3	7,876	-0.04%
2021/03/30	0	0.00	4	30.93	31.00	-4	7,810	-0.05%
2021/03/25	2	30.53	0	0.00	30.60	2	8,025	0.02%
2021/03/24	2	30.50	0	0.00	30.70	2	8,075	0.02%
2021/03/22	2	30.83	0	30.95	30.75	2	8,075	0.02%
2021/03/19	1	30.45	0	0.00	31.20	1	8,107	0.01%
2021/03/18	0	0.00	5	30.93	30.80	-5	8,015	-0.06%
2021/03/17	4	30.51	0	0.00	30.50	4	7,980	0.05%
2021/03/15	2	30.65	2	30.65	30.70	0	8,046	0.00%
2021/03/11	0	0.00	5	30.84	30.85	-5	8,197	-0.06%
2021/03/10	0	0.00	1	30.80	30.75	-1	8,288	-0.01%
2021/03/08	10	30.80	0	0.00	30.55	10	8,385	0.12%
2021/03/05	0	0.00	1	30.80	30.60	-1	8,433	-0.01%
2021/03/04	1	30.40	4	30.60	30.40	-3	8,620	-0.03%
2021/03/02	1	30.50	0	0.00	30.50	1	8,487	0.01%
2021/02/26	15	30.60	4	30.85	30.15	11	8,495	0.13%
2021/02/24	8	30.68	1	30.90	30.65	7	8,213	0.09%
2021/02/23	20	30.60	4	30.55	30.70	16	8,214	0.19%
2021/02/22	2	30.13	1	30.05	30.05	1	8,151	0.01%
2021/02/19	0	0.00	2	29.80	30.00	-2	8,149	-0.02%
2021/02/18	1	29.85	10	29.95	29.85	-9	8,177	-0.11%
2021/02/04	0	0.00	1	28.85	29.20	-1	8,069	-0.01%
2021/02/02	3	28.60	0	0.00	29.15	3	8,300	0.04%
2021/02/01	1	28.80	0	0.00	28.80	1	8,314	0.01%
2021/01/29	3	28.98	0	0.00	28.90	3	8,297	0.04%
2021/01/28	2	29.03	0	0.00	29.05	2	8,163	0.02%
2021/01/27	8	29.25	0	0.00	29.25	8	8,114	0.10%
2021/01/26	1	29.15	0	0.00	29.20	1	8,064	0.01%
2021/01/25	3	28.85	3	29.00	29.20	0	7,998	0.00%
2021/01/22	12	29.03	51	29.20	29.15	-39	7,970	-0.49%
2021/01/21	11	29.22	12	29.15	29.10	-1	7,896	-0.01%
2021/01/20	20	29.40	9	29.11	29.05	11	7,834	0.14%
2021/01/19	2	29.98	0	0.00	30.00	2	7,606	0.03%
2021/01/18	8	29.94	5	30.00	30.05	3	7,515	0.04%
2021/01/15	10	30.32	30	30.25	30.30	-20	7,417	-0.27%
2021/01/13	11	30.45	0	0.00	30.50	11	7,286	0.15%
2021/01/12	28	30.51	0	0.00	30.65	28	7,175	0.39%
2021/01/11	0	0.00	1	30.65	30.70	-1	7,046	-0.01%
2021/01/08	6	30.53	0	0.00	30.70	6	6,961	0.09%
2021/01/07	0	0.00	3	30.82	30.75	-3	6,847	-0.04%
2021/01/06	4	30.46	0	0.00	30.55	4	6,764	0.06%
2021/01/05	2	30.75	2	30.75	30.75	0	6,625	0.00%
2021/01/04	8	31.20	1	31.10	31.10	7	6,574	0.11%
2020/12/31	0	0.00	13	31.62	31.70	-13	6,471	-0.20%
2020/12/30	1	31.35	6	31.40	31.40	-5	6,357	-0.08%
2020/12/29	5	31.25	0	0.00	31.30	5	6,295	0.08%
2020/12/28	4	31.65	6	31.48	31.30	-2	6,252	-0.03%
2020/12/25	2	30.85	0	0.00	30.90	2	6,079	0.03%
2020/12/24	3	30.68	0	0.00	30.75	3	6,060	0.05%
2020/12/23	2	30.23	0	0.00	30.55	2	6,010	0.03%
2020/12/22	2	30.90	0	0.00	30.50	2	5,905	0.03%
2020/12/21	3	31.18	5	31.24	31.20	-2	5,914	-0.03%
2020/12/18	1	30.65	0	0.00	30.65	1	5,835	0.02%
2020/12/17	10	30.70	0	0.00	30.70	10	5,766	0.17%
2020/12/16	2	30.70	0	0.00	30.70	2	5,759	0.03%
2020/12/15	14	30.61	0	0.00	30.40	14	5,726	0.24%
2020/12/14	4	30.88	0	0.00	30.80	4	5,622	0.07%
2020/12/11	4	30.80	3	30.87	30.75	1	5,561	0.02%
2020/12/10	5	30.80	0	0.00	30.80	5	5,481	0.09%
2020/12/09	5	30.85	1	31.00	30.85	4	5,395	0.07%
2020/12/08	6	31.02	1	31.10	30.95	5	5,338	0.09%
2020/12/07	12	31.25	5	31.20	31.25	7	5,214	0.13%
2020/12/04	2	31.58	0	0.00	31.60	2	5,173	0.04%
2020/12/03	1	31.30	0	0.00	31.30	1	5,041	0.02%
2020/12/02	5	31.05	2	31.05	31.05	3	4,954	0.06%
2020/12/01	1	31.05	6	31.22	31.10	-5	4,894	-0.10%
2020/11/30	12	31.06	0	0.00	31.45	12	4,828	0.25%
2020/11/27	3	31.15	0	0.00	31.25	3	4,585	0.07%
2020/11/26	3	31.17	0	0.00	31.20	3	4,538	0.07%
2020/11/25	4	31.25	0	0.00	31.30	4	4,576	0.09%
2020/11/24	1	31.55	2	31.33	31.35	-1	4,495	-0.02%
2020/11/23	2	31.43	0	0.00	31.40	2	4,451	0.04%
2020/11/19	7	31.54	0	0.00	31.45	7	4,340	0.16%
2020/11/18	0	0.00	1	31.65	31.80	-1	4,278	-0.02%
2020/11/17	0	0.00	1	31.50	31.55	-1	4,224	-0.02%
2020/11/13	2	31.23	2	31.25	31.30	0	4,215	0.00%
2020/11/11	0	0.00	2	31.65	31.70	-2	4,260	-0.05%
2020/11/10	6	31.68	1	31.70	31.60	5	4,349	0.11%
2020/11/09	4	30.79	4	30.78	30.80	0	4,129	0.00%
2020/11/06	2	30.25	1	30.30	30.30	1	4,112	0.02%
2020/11/05	2	30.35	0	0.00	30.20	2	4,152	0.05%
2020/11/04	2	30.35	0	0.00	30.20	2	4,130	0.05%
2020/10/30	1	30.05	0	0.00	30.25	1	4,412	0.02%
2020/10/28	1	30.55	0	0.00	30.50	1	4,456	0.02%
2020/10/27	1	30.85	0	0.00	30.80	1	4,523	0.02%
2020/10/26	1	31.05	0	0.00	30.90	1	4,566	0.02%
2020/10/23	2	30.58	0	0.00	30.50	2	4,647	0.04%
2020/10/21	2	30.43	0	0.00	30.55	2	4,761	0.04%
2020/10/16	1	30.70	0	0.00	30.65	1	4,774	0.02%
2020/10/12	1	31.10	0	0.00	31.10	1	4,868	0.02%
2020/10/08	3	31.25	7	31.25	31.25	-4	4,958	-0.08%
2020/10/07	2	31.45	0	0.00	31.45	2	5,034	0.04%
2020/10/06	1	31.65	0	0.00	31.60	1	5,148	0.02%
2020/10/05	1	31.85	0	0.00	31.55	1	5,241	0.02%
2020/09/29	0	0.00	7	31.40	31.40	-7	5,471	-0.13%
2020/09/28	6	31.01	5	31.38	31.35	1	5,586	0.02%
2020/09/25	7	30.66	0	0.00	30.75	7	5,650	0.12%
2020/09/24	5	30.50	0	0.00	30.35	5	5,649	0.09%
2020/09/23	5	31.55	0	0.00	31.55	5	5,589	0.09%
2020/09/22	2	31.65	0	0.00	31.60	2	5,664	0.04%
2020/09/17	2	32.00	0	0.00	32.00	2	5,739	0.03%
2020/09/15	0	0.00	1	32.15	32.15	-1	5,947	-0.02%
2020/09/14	0	0.00	1	32.00	32.05	-1	6,119	-0.02%
2020/09/11	4	32.03	0	0.00	31.95	4	6,242	0.06%
2020/09/10	0	0.00	1	32.20	32.20	-1	6,352	-0.02%
2020/09/09	3	32.02	0	0.00	32.15	3	6,405	0.05%
2020/09/08	2	32.48	0	0.00	32.40	2	6,434	0.03%
2020/09/04	1	32.30	0	0.00	32.35	1	6,672	0.01%
2020/09/01	1	32.40	0	0.00	32.35	1	6,902	0.01%
2020/08/31	1	32.65	0	0.00	32.50	1	6,974	0.01%
2020/08/27	80	32.85	0	0.00	32.60	80	7,065	1.13%
2020/08/26	3	33.00	2	32.85	32.85	1	7,156	0.01%
2020/08/25	2	33.10	2	32.98	33.00	0	7,334	0.00%
2020/08/21	1	32.50	0	0.00	32.60	1	7,857	0.01%
2020/08/20	2	32.50	44	32.40	32.35	-42	8,286	-0.51%
2020/08/19	1	33.40	0	0.00	33.20	1	8,499	0.01%
2020/08/18	5	33.49	0	0.00	33.45	5	8,829	0.06%
2020/08/17	0	0.00	2	33.90	33.95	-2	8,870	-0.02%
2020/08/14	4	33.28	6	33.93	33.95	-2	9,002	-0.02%
2020/08/12	0	0.00	2	32.25	32.25	-2	9,114	-0.02%
2020/08/11	7	32.40	0	0.00	32.20	7	9,109	0.08%
2020/08/10	5	32.40	1	32.40	32.60	4	9,056	0.04%
2020/08/07	8	32.64	0	0.00	32.45	8	9,038	0.09%
2020/08/06	1	33.25	0	0.00	33.00	1	8,906	0.01%
2020/08/05	3	33.52	0	0.00	33.30	3	8,831	0.03%
2020/08/04	1	32.95	0	0.00	33.30	1	8,797	0.01%
2020/08/03	5	33.23	3	32.95	32.95	2	8,789	0.02%
2020/07/31	3	33.57	1	34.00	33.30	2	8,736	0.02%
2020/07/30	10	33.41	2	33.35	33.35	8	8,663	0.09%
2020/07/29	12	33.59	4	34.39	33.55	8	8,611	0.09%
2020/07/28	7	33.68	1	33.75	33.80	6	8,578	0.07%
2020/07/27	1	34.15	0	0.00	34.05	1	8,606	0.01%
2020/07/24	0	0.00	3	34.70	34.60	-3	8,637	-0.03%
2020/07/23	1	34.75	0	0.00	34.80	1	8,675	0.01%
2020/07/21	2	35.00	0	0.00	34.95	2	8,690	0.02%
2020/07/17	0	0.00	1	35.20	35.00	-1	8,719	-0.01%
2020/07/16	3	35.10	0	0.00	34.80	3	8,743	0.03%
2020/07/15	7	35.32	2	35.45	35.25	5	8,686	0.06%
2020/07/14	13	34.83	0	0.00	34.70	13	8,641	0.15%
2020/07/13	12	35.14	2	35.20	35.20	10	8,580	0.12%
2020/07/10	7	35.63	0	0.00	35.40	7	8,536	0.08%
2020/07/09	6	36.13	3	36.18	36.05	3	8,495	0.04%
2020/07/08	2	36.43	5	36.40	36.55	-3	8,401	-0.04%
2020/07/07	5	37.00	24	37.01	37.15	-19	8,331	-0.23%
2020/07/06	0	0.00	3	37.15	37.15	-3	8,400	-0.04%
2020/07/03	8	36.98	0	0.00	37.05	8	8,455	0.09%
2020/07/02	8	36.81	0	0.00	36.75	8	8,519	0.09%
2020/07/01	9	36.64	1	36.65	36.50	8	8,500	0.09%
2020/06/30	12	36.53	0	0.00	36.50	12	8,447	0.14%
2020/06/29	2	36.63	9	36.50	36.50	-7	8,476	-0.08%
2020/06/24	1	36.75	2	36.95	36.85	-1	8,512	-0.01%
2020/06/23	8	36.35	1	36.40	36.55	7	8,468	0.08%
2020/06/22	13	36.35	0	0.00	36.15	13	8,436	0.15%
2020/06/19	55	36.83	0	0.00	36.50	55	8,394	0.66%
2020/06/18	5	36.93	0	0.00	36.80	5	8,374	0.06%
2020/06/17	5	37.31	0	0.00	37.20	5	8,354	0.06%
2020/06/16	2	37.20	1	37.30	37.55	1	8,408	0.01%
2020/06/15	5	37.14	0	0.00	37.05	5	8,556	0.06%
2020/06/12	3	37.45	0	0.00	37.50	3	8,674	0.03%
2020/06/11	3	38.23	0	0.00	38.00	3	8,813	0.03%
2020/06/10	7	38.61	1	38.65	38.50	6	8,780	0.07%
2020/06/09	11	38.50	0	0.00	38.50	11	9,065	0.12%
2020/06/08	1	38.60	2	38.90	38.75	-1	9,199	-0.01%
2020/06/05	5	38.40	1	38.65	38.65	4	9,102	0.04%
2020/06/04	3	38.37	1	38.35	38.40	2	9,142	0.02%
2020/06/03	0	0.00	2	38.30	38.40	-2	9,192	-0.02%
2020/06/02	4	38.15	0	0.00	38.15	4	9,169	0.04%
2020/06/01	0	0.00	4	38.28	38.30	-4	9,129	-0.04%
2020/05/29	8	37.94	13	38.02	37.70	-5	9,010	-0.06%
2020/05/28	15	38.73	4	39.03	38.45	11	8,816	0.12%
2020/05/27	12	39.52	14	39.50	39.30	-2	8,620	-0.02%
2020/05/26	5	37.97	21	38.07	38.25	-16	8,258	-0.19%
2020/05/25	10	37.20	3	37.20	37.30	7	8,000	0.09%
2020/05/21	1	35.60	2	35.93	36.10	-1	7,691	-0.01%
2020/05/20	1	35.05	0	0.00	35.10	1	7,521	0.01%
2020/05/18	0	0.00	1	33.65	33.80	-1	7,228	-0.01%
2020/05/15	3	33.55	0	0.00	33.50	3	7,222	0.04%
2020/05/14	0	0.00	9	33.65	33.60	-9	7,235	-0.12%
2020/05/07	2	33.50	1	33.45	33.45	1	7,261	0.01%
2020/05/06	1	33.05	0	0.00	33.40	1	7,249	0.01%
2020/04/29	0	0.00	3	33.60	34.00	-3	7,203	-0.04%
2020/04/28	2	33.00	11	32.65	33.05	-9	7,169	-0.13%
2020/04/27	0	0.00	5	32.20	32.25	-5	7,344	-0.07%
2020/04/24	1	31.55	0	0.00	31.50	1	7,326	0.01%
2020/04/22	0	0.00	1	31.30	31.60	-1	7,357	-0.01%
2020/04/21	7	31.87	0	0.00	31.50	7	7,353	0.10%
2020/04/17	1	32.65	0	0.00	32.25	1	7,385	0.01%
2020/04/16	2	32.03	1	32.25	32.15	1	7,387	0.01%
2020/04/15	0	0.00	23	32.36	32.45	-23	7,373	-0.31%
2020/04/13	2	31.33	1	31.45	31.05	1	7,312	0.01%
2020/04/10	1	31.40	1	31.95	31.65	0	7,340	0.00%
2020/04/09	5	31.51	3	31.55	31.65	2	7,379	0.03%
2020/04/08	1	29.45	1	29.25	30.00	0	7,202	0.00%
2020/04/07	13	28.92	1	28.85	28.85	12	7,087	0.17%
2020/04/06	22	28.30	1	28.65	28.40	21	7,010	0.30%
2020/03/26	0	0.00	10	29.55	29.40	-10	7,663	-0.13%
2020/03/25	2	29.70	3	29.40	29.55	-1	7,874	-0.01%
2020/03/23	3	27.83	19	27.84	27.80	-16	7,672	-0.21%
2020/03/20	3	27.70	0	0.00	27.55	3	7,571	0.04%
2020/03/19	60	26.50	43	26.72	27.05	17	7,399	0.23%
2020/03/18	10	27.50	10	28.17	27.80	0	7,203	0.00%
2020/03/17	2	28.53	1	28.40	28.40	1	7,053	0.01%
2020/03/16	1	29.60	0	0.00	29.60	1	6,780	0.01%
2020/03/13	2	29.35	7	29.26	29.70	-5	6,662	-0.08%
2020/03/12	8	31.17	1	31.65	31.10	7	6,318	0.11%
2020/03/11	3	32.70	6	32.70	32.40	-3	6,086	-0.05%
2020/03/10	0	0.00	0.2	33.00	32.65	-0.2	5,987	0.00%
2020/03/09	11	33.01	0	0.00	33.00	11	5,850	0.19%
2020/03/06	5	33.95	1	33.80	33.70	4	5,719	0.07%
2020/03/05	1	34.15	1	34.15	34.35	0	5,609	0.00%
2020/03/04	1	33.90	0	0.00	34.25	1	5,566	0.02%
2020/03/03	1	33.75	0	0.00	33.65	1	5,480	0.02%
2020/03/02	4	33.76	7	33.83	33.70	-3	5,379	-0.06%
2020/02/27	4	34.43	0	0.00	34.50	4	5,370	0.07%
2020/02/26	0.1	34.75	0	0.00	34.55	0.1	5,273	0.00%
2020/02/25	1	34.80	1	35.05	35.00	0	5,194	0.00%
2020/02/24	7	35.01	1	35.15	35.10	6	5,187	0.12%
2020/02/21	1	35.65	0	0.00	35.50	1	5,102	0.02%
2020/02/19	6	35.60	0	0.00	36.05	6	5,028	0.12%
2020/02/18	0	0.00	1	35.45	35.65	-1	5,034	-0.02%
2020/02/17	0	0.00	1	35.70	35.60	-1	5,032	-0.02%
2020/02/13	0	0.00	1	36.10	36.00	-1	5,108	-0.02%
2020/02/12	0	0.00	1	36.00	36.00	-1	5,116	-0.02%
2020/02/10	1	35.55	0	0.00	35.80	1	5,115	0.02%
2020/02/07	1	36.15	0	0.00	36.15	1	5,051	0.02%
2020/02/06	1	36.35	0	0.00	36.55	1	5,057	0.02%
2020/02/05	0	0.00	3	36.20	36.05	-3	5,043	-0.06%
2020/02/04	1	36.40	1	36.20	36.20	0	5,041	0.00%
2020/02/03	5	35.33	1	35.60	35.55	4	5,036	0.08%
2020/01/31	3	36.33	0	0.00	36.15	3	4,993	0.06%
2020/01/30	11	36.50	3	36.70	36.05	8	4,953	0.16%
2020/01/17	0	0.00	1	38.85	39.00	-1	4,737	-0.02%
2020/01/16	1	38.75	0	0.00	38.80	1	4,719	0.02%
2020/01/15	0	0.00	1	38.90	38.55	-1	4,738	-0.02%
2020/01/14	1	39.00	7.1	38.95	38.80	-6.1	4,733	-0.13%
2020/01/13	7	38.80	1	38.95	38.80	6	4,708	0.13%
2020/01/10	3	38.67	1	38.75	38.25	2	4,654	0.04%
2020/01/09	1	37.60	1	38.15	38.15	0	4,598	0.00%
2020/01/08	0	0.00	2	37.60	37.50	-2	4,609	-0.04%
2020/01/06	2	37.98	0	0.00	37.90	2	4,573	0.04%
2020/01/03	0	0.00	4	39.00	38.85	-4	4,539	-0.09%
2020/01/02	0	0.00	2	38.25	38.25	-2	4,493	-0.04%
2019/12/31	1	38.40	0	0.00	38.40	1	4,541	0.02%
2019/12/30	4	38.60	0	0.00	38.60	4	4,768	0.08%
2019/12/26	2	38.50	6	38.53	38.45	-4	4,798	-0.08%
2019/12/25	2	38.98	0	0.00	38.80	2	4,861	0.04%
2019/12/24	10	39.87	6	39.97	39.20	4	4,788	0.08%
2019/12/23	12	38.75	10	38.77	39.70	2	4,536	0.04%
2019/12/20	0	0.00	7	36.88	38.15	-7	4,277	-0.16%
2019/12/19	0	0.00	5	36.35	36.30	-5	4,074	-0.12%
2019/12/18	0	0.00	1	36.40	36.30	-1	4,092	-0.02%
2019/12/17	4	36.14	0	0.00	36.35	4	4,115	0.10%
2019/12/16	1	36.05	0	0.00	36.20	1	4,148	0.02%
2019/12/13	10	36.20	1	36.20	36.10	9	4,156	0.22%
2019/12/12	0	0.00	1	36.30	36.30	-1	4,172	-0.02%
2019/12/09	1	35.75	0	0.00	35.70	1	4,603	0.02%
2019/12/06	0	0.00	1	35.90	35.85	-1	4,796	-0.02%
2019/12/04	0	0.00	2	35.75	35.95	-2	4,995	-0.04%
2019/11/25	0	0.00	1	36.50	36.35	-1	5,389	-0.02%
2019/11/20	0	0.00	1	36.10	36.20	-1	5,676	-0.02%
2019/11/19	1	35.90	0	0.00	36.00	1	5,839	0.02%
2019/11/15	0	0.00	6	35.68	35.70	-6	6,093	-0.10%
2019/11/14	5	35.28	5	35.36	35.30	0	6,216	0.00%
2019/11/13	5	35.35	0	0.00	35.20	5	6,446	0.08%
2019/11/12	0	0.00	1	36.10	36.40	-1	6,715	-0.01%
2019/11/08	0	0.00	5	36.40	36.50	-5	6,906	-0.07%
2019/11/07	1	36.40	0	0.00	36.40	1	6,949	0.01%
2019/11/06	0	0.00	6	36.31	36.30	-6	6,964	-0.09%
2019/11/01	0	0.00	1	36.10	36.00	-1	7,134	-0.01%
2019/10/30	1	35.65	0	0.00	35.95	1	7,225	0.01%
2019/10/25	7	35.84	10	35.80	35.85	-3	7,287	-0.04%
2019/10/24	6	35.35	0	0.00	35.65	6	7,336	0.08%
2019/10/23	0	0.00	6	35.33	35.25	-6	7,447	-0.08%
2019/10/22	1	35.65	3	35.72	35.70	-2	7,517	-0.03%
2019/10/21	0	0.00	1	35.35	35.35	-1	7,622	-0.01%
2019/10/18	1	35.05	0	0.00	35.00	1	7,716	0.01%
2019/10/16	0	0.00	1	35.45	35.65	-1	7,727	-0.01%
2019/10/15	0	0.00	33	35.18	35.25	-33	7,743	-0.43%
2019/10/14	0	0.00	150	35.08	35.05	-150	7,774	-1.93%	大賣/鉅額交易
2019/10/09	5	34.88	7	34.81	34.70	-2	7,766	-0.03%
2019/10/08	5	34.77	0	0.00	34.60	5	7,801	0.06%
2019/10/07	2	35.18	1	35.05	35.05	1	7,855	0.01%
2019/10/04	205	35.69	105	35.45	35.55	100	7,834	1.28%	大買/大賣/
2019/10/03	5	34.02	0	0.00	34.15	5	7,590	0.07%
2019/10/02	1	34.50	104	34.45	34.40	-103	7,546	-1.36%	大賣/鉅額交易
2019/10/01	5	35.08	1	35.15	35.00	4	7,485	0.05%
2019/09/27	3	35.38	1	35.45	35.30	2	7,363	0.03%
2019/09/26	1	35.40	3	35.60	35.35	-2	7,460	-0.03%
2019/09/25	10	35.47	1	35.40	35.45	9	7,696	0.12%
2019/09/24	3	36.00	0	0.00	36.05	3	7,775	0.04%
2019/09/20	3	36.52	0	0.00	36.60	3	7,799	0.04%
2019/09/18	1	36.85	1	36.85	36.60	0	7,738	0.00%
2019/09/17	4	36.78	1	36.85	36.85	3	7,752	0.04%
2019/09/16	3	36.72	2	36.73	36.75	1	7,835	0.01%
2019/09/12	0	0.00	2	36.80	36.60	-2	7,895	-0.03%
2019/09/11	5	35.74	0	0.00	36.30	5	7,899	0.06%
2019/09/10	1	36.90	2	36.88	36.90	-1	7,699	-0.01%
2019/09/09	1	38.15	0	0.00	37.90	1	7,622	0.01%
2019/09/06	0	0.00	1	38.15	38.35	-1	7,669	-0.01%
2019/09/05	2.1	37.97	1	38.15	38.15	1.1	7,760	0.01%
2019/09/04	1	37.80	4	37.80	37.90	-3	7,908	-0.04%
2019/09/03	1	37.80	0	0.00	37.80	1	7,987	0.01%
2019/09/02	1	38.00	3	38.10	37.95	-2	8,115	-0.02%
2019/08/30	0	0.00	2	38.08	37.90	-2	8,344	-0.02%
2019/08/29	5	37.17	1	37.40	37.85	4	8,426	0.05%
2019/08/28	3	37.37	1	37.45	37.45	2	8,481	0.02%
2019/08/27	1	36.80	5	36.80	36.95	-4	8,774	-0.05%
2019/08/26	6	36.97	0	0.00	36.75	6	8,853	0.07%
2019/08/23	4	36.64	3	36.90	37.25	1	9,013	0.01%
2019/08/22	2	37.13	1	37.25	37.00	1	9,038	0.01%
2019/08/21	5	37.86	2	37.68	37.65	3	9,293	0.03%
2019/08/20	8	37.93	8	38.23	38.30	0	9,196	0.00%
2019/08/19	3	38.37	0	0.00	38.30	3	9,228	0.03%
2019/08/16	2	38.98	4	38.48	38.40	-2	9,282	-0.02%
2019/08/15	11	38.43	14	38.14	38.00	-3	9,293	-0.03%
2019/08/14	55	39.94	55	40.46	40.10	0	9,113	0.00%
2019/08/13	3	40.10	0	0.00	40.10	3	9,178	0.03%
2019/08/12	0	0.00	2	41.55	41.00	-2	9,170	-0.02%
2019/08/08	0	0.00	1	41.15	41.35	-1	9,302	-0.01%
2019/08/07	4	40.98	1	41.10	41.10	3	9,683	0.03%
2019/08/06	1	40.80	0	0.00	40.80	1	9,911	0.01%
2019/08/05	3	40.40	3	41.05	41.25	0	10,153	0.00%
2019/08/02	10	40.96	3	40.97	41.00	7	10,138	0.07%
2019/08/01	2	41.00	9	41.51	41.50	-7	10,186	-0.07%
2019/07/31	3	41.65	0	0.00	41.60	3	10,173	0.03%
2019/07/30	1	41.70	1	41.80	41.75	0	10,202	0.00%
2019/07/29	11	41.52	11	41.99	41.65	0	10,205	0.00%
2019/07/26	75	41.53	9	41.58	41.45	66	10,132	0.65%
2019/07/25	6	41.98	33	42.12	41.85	-27	10,062	-0.27%
2019/07/24	14	42.45	3	42.40	42.15	11	9,995	0.11%
2019/07/22	21	43.51	0	0.00	43.15	21	9,817	0.21%
2019/07/19	0	0.00	3	43.95	43.80	-3	9,764	-0.03%
2019/07/16	1	43.50	0	0.00	43.50	1	10,004	0.01%
2019/07/11	10	44.10	0	0.00	44.00	10	10,293	0.10%
2019/07/10	0	0.00	6	44.70	44.75	-6	10,253	-0.06%
2019/07/08	0	0.00	3	44.25	44.25	-3	10,295	-0.03%
2019/07/05	0	0.00	3	44.15	44.20	-3	10,380	-0.03%
2019/07/04	4	44.25	0	0.00	44.20	4	10,453	0.04%
2019/07/03	6	44.07	4	44.25	44.15	2	10,472	0.02%
2019/07/02	24	43.54	3	43.72	43.65	21	10,439	0.20%
2019/07/01	34	45.19	0	0.00	44.75	34	10,168	0.33%
2019/06/28	3	45.78	1	45.80	45.70	2	10,042	0.02%
2019/06/27	1	46.20	4	46.20	46.20	-3	10,077	-0.03%
2019/06/26	2	45.98	3	46.08	45.95	-1	10,104	-0.01%
2019/06/25	2	46.10	1	46.25	46.25	1	10,148	0.01%
2019/06/24	81	46.15	4	46.23	46.25	77	10,138	0.76%
2019/06/21	0	0.00	258	45.70	46.00	-258	10,142	-2.54%	大賣/鉅額交易
2019/06/20	7	46.07	30	46.65	45.80	-23	10,080	-0.23%
2019/06/19	1	46.30	9	46.19	46.35	-8	10,084	-0.08%
2019/06/18	1	45.95	10	45.93	46.00	-9	10,240	-0.09%
2019/06/17	5	45.83	1	45.75	45.40	4	10,337	0.04%
2019/06/14	33	46.31	60	45.85	45.85	-27	10,304	-0.26%
2019/06/13	3	45.77	35	45.84	46.05	-32	10,226	-0.31%
2019/06/12	40	45.52	2	45.55	45.25	38	10,239	0.37%
2019/06/11	30	46.55	52	46.66	46.60	-22	10,093	-0.22%
2019/06/10	33	46.31	13	46.88	46.95	20	9,991	0.20%
2019/06/06	70	46.09	61	46.43	46.65	9	9,936	0.09%
2019/06/05	3	44.90	36	44.96	46.15	-33	9,787	-0.34%
2019/06/04	61	44.95	0	0.00	44.85	61	9,755	0.63%
2019/06/03	4	44.86	6	45.03	45.35	-2	9,809	-0.02%
2019/05/31	44	43.23	30	43.50	43.50	14	9,778	0.14%
2019/05/30	1	42.80	27	43.03	43.10	-26	9,951	-0.26%
2019/05/29	4	41.38	19	41.60	42.00	-15	9,912	-0.15%
2019/05/28	5	42.03	5	42.72	41.00	0	10,025	0.00%
2019/05/27	4	43.01	0	0.00	43.05	4	9,964	0.04%
2019/05/24	4	42.86	2	42.90	42.95	2	9,945	0.02%
2019/05/23	58	42.69	13	42.69	42.70	45	9,844	0.46%
2019/05/22	12	42.66	59	42.63	42.70	-47	9,671	-0.49%
2019/05/21	5	41.14	12	41.31	41.70	-7	9,494	-0.07%
2019/05/20	10	41.11	7	40.93	40.55	3	9,346	0.03%
2019/05/17	4	40.55	7	40.74	40.15	-3	9,186	-0.03%
2019/05/16	7	40.89	4	41.39	40.45	3	9,115	0.03%
2019/05/15	263	40.40	21	40.26	41.25	242	9,035	2.68%	大買/鉅額交易
2019/05/14	72	39.16	2	39.15	39.20	70	8,733	0.80%
2019/05/13	67	37.22	57	37.73	38.95	10	8,592	0.12%
2019/05/09	1	36.65	9	36.83	36.55	-8	8,403	-0.10%
2019/05/08	1	37.25	51	37.20	37.35	-50	8,323	-0.60%
2019/05/07	4	37.41	50	37.40	37.35	-46	8,319	-0.55%
2019/05/06	4	37.41	0	0.00	37.40	4	8,304	0.05%
2019/05/03	0	0.00	3	37.45	37.50	-3	8,291	-0.04%
2019/05/02	4	37.39	1	37.40	37.40	3	8,298	0.04%
2019/04/30	1	37.35	1	37.50	37.60	0	8,309	0.00%
2019/04/29	0	0.00	1	37.55	37.55	-1	8,304	-0.01%
2019/04/25	6	37.46	1	37.50	37.50	5	8,360	0.06%
2019/04/24	3	37.23	3	37.48	37.50	0	8,339	0.00%
2019/04/23	0	0.00	2	37.43	37.25	-2	8,386	-0.02%
2019/04/22	8	37.81	8	37.95	37.55	0	8,312	0.00%
2019/04/19	8	36.78	107	36.77	37.00	-99	8,162	-1.21%	大賣/
2019/04/18	2	35.90	12	35.65	36.00	-10	7,989	-0.13%
2019/04/17	3	35.43	2	35.60	35.60	1	7,948	0.01%
2019/04/16	2	35.28	2	35.55	35.60	0	7,872	0.00%
2019/04/15	0	0.00	1	35.10	35.15	-1	7,838	-0.01%
2019/04/12	5	35.00	10	35.10	35.10	-5	7,876	-0.06%
2019/04/11	2	35.35	11	35.12	35.10	-9	7,864	-0.11%
2019/04/10	4	35.50	3	35.55	35.60	1	7,800	0.01%
2019/04/09	4	35.54	3	35.67	35.70	1	7,859	0.01%
2019/04/08	0	0.00	2	35.65	35.70	-2	7,903	-0.03%
2019/04/03	103	35.52	0	0.00	35.45	103	7,876	1.31%	大買/鉅額交易
2019/04/02	4	35.35	2	35.80	35.85	2	7,927	0.03%
2019/04/01	125	35.49	13	35.90	35.45	112	7,849	1.43%	大買/鉅額交易
2019/03/29	0	0.00	150	35.85	36.00	-150	7,748	-1.94%	大賣/鉅額交易
2019/03/28	1	35.10	2	35.38	35.60	-1	7,759	-0.01%
2019/03/27	0	0.00	8	35.19	35.20	-8	7,763	-0.10%
2019/03/26	1	35.10	1	35.20	35.20	0	7,808	0.00%
2019/03/25	4	34.70	0	0.00	34.90	4	7,861	0.05%
2019/03/22	52	34.80	53	34.81	35.05	-1	7,862	-0.01%
2019/03/21	128	35.04	6	35.01	35.05	122	7,814	1.56%	大買/鉅額交易
2019/03/20	10	35.98	4	35.85	35.85	6	7,682	0.08%
2019/03/19	1	35.10	2	35.05	35.10	-1	7,597	-0.01%
2019/03/15	53	34.96	7	34.74	34.90	46	7,686	0.60%
2019/03/14	1	34.50	5	34.65	34.55	-4	7,577	-0.05%
2019/03/13	44	34.41	1	34.45	34.45	43	7,578	0.57%
2019/03/12	4	34.49	4	34.68	34.65	0	7,684	0.00%
2019/03/11	3	34.48	9	34.84	34.35	-6	7,725	-0.08%
2019/03/08	6	34.21	2	34.30	34.35	4	7,967	0.05%
2019/03/07	10	34.66	7	34.75	34.75	3	8,439	0.04%
2019/03/06	11	34.81	14	34.94	35.00	-3	8,428	-0.04%
2019/03/05	6	34.23	58	34.34	34.45	-52	8,237	-0.63%
2019/03/04	12	33.23	0	0.00	33.25	12	8,038	0.15%
2019/02/27	0	0.00	2	32.78	33.00	-2	8,031	-0.02%
2019/02/26	6	32.00	5	32.32	32.20	1	7,790	0.01%
2019/02/25	1	31.00	1	31.00	31.00	0	7,650	0.00%
2019/02/20	1	30.85	2	31.00	31.00	-1	8,001	-0.01%
2019/02/18	1	31.15	1	31.05	31.05	0	8,213	0.00%
2019/02/15	1	31.00	0	0.00	31.10	1	8,357	0.01%
2019/02/14	8	31.03	8	31.04	31.05	0	8,407	0.00%
2019/02/13	5	30.75	0	0.00	30.70	5	8,372	0.06%
2019/02/12	2	30.68	8	30.67	30.60	-6	8,326	-0.07%
2019/02/11	0	0.00	2	30.95	30.90	-2	8,344	-0.02%
2019/01/30	2	31.03	0	0.00	31.15	2	8,698	0.02%
2019/01/29	2	30.95	0	0.00	31.00	2	8,605	0.02%
2019/01/28	1	30.90	1	30.95	30.95	0	8,594	0.00%
2019/01/25	1	30.85	0	0.00	30.85	1	8,675	0.01%
2019/01/24	0	0.00	1	30.90	30.90	-1	8,783	-0.01%
2019/01/21	3	30.98	1	30.95	30.95	2	9,736	0.02%
2019/01/18	4	30.84	1	30.95	30.95	3	9,947	0.03%
2019/01/17	1	30.80	0	0.00	30.85	1	10,072	0.01%
2019/01/16	0	0.00	1	31.00	30.90	-1	10,165	-0.01%
2019/01/15	3	30.92	3	31.05	31.05	0	10,457	0.00%
2019/01/14	1	30.75	1	30.65	30.65	0	10,422	0.00%
2019/01/11	1	30.85	1	30.75	30.75	0	10,533	0.00%
2019/01/10	0	0.00	1	30.70	30.85	-1	10,842	-0.01%
2019/01/09	1	30.85	1	30.85	30.80	0	10,863	0.00%
2019/01/08	1	30.65	1	30.50	30.50	0	10,876	0.00%
2019/01/07	1	30.65	0	0.00	30.65	1	10,963	0.01%
2019/01/04	1	30.25	1	30.50	30.40	0	11,084	0.00%
2019/01/03	0	0.00	2	29.90	30.20	-2	11,275	-0.02%
2019/01/02	3	30.22	0	0.00	30.20	3	11,309	0.03%
2018/12/28	1	30.55	1	30.30	30.55	0	11,396	0.00%
2018/12/27	2	29.95	12	29.95	30.15	-10	11,526	-0.09%
2018/12/26	1	29.70	1	29.75	29.60	0	11,643	0.00%
2018/12/25	2	30.00	0	0.00	29.90	2	11,699	0.02%
2018/12/21	2	30.68	1	30.70	30.70	1	12,358	0.01%
2018/12/18	0	0.00	2	31.00	30.70	-2	12,853	-0.02%
2018/12/17	2	30.80	0	0.00	30.65	2	12,869	0.02%
2018/12/14	1	31.00	2	30.78	30.75	-1	12,925	-0.01%
2018/12/13	2	30.68	4	30.86	30.85	-2	12,911	-0.02%
2018/12/12	4	30.46	2	30.35	30.35	2	12,868	0.02%
2018/12/11	2	30.33	1	30.15	30.15	1	12,726	0.01%
2018/12/10	1	30.40	2	30.30	30.15	-1	12,583	-0.01%
2018/12/06	2	30.70	0	0.00	30.55	2	12,552	0.02%
2018/12/05	4	30.88	3	30.95	31.00	1	12,475	0.01%
2018/12/04	0	0.00	1	31.35	31.35	-1	12,369	-0.01%
2018/12/03	2	31.60	2	31.58	31.45	0	12,293	0.00%
2018/11/30	4	31.50	4	31.66	30.90	0	12,015	0.00%
2018/11/29	0	0.00	7	31.02	30.85	-7	11,377	-0.06%
2018/11/28	6	30.93	6	31.02	31.10	0	11,210	0.00%
2018/11/27	4	31.00	2	30.90	30.85	2	11,055	0.02%
2018/11/26	4	31.54	7	31.54	31.20	-3	10,979	-0.03%
2018/11/22	31	31.90	4	31.83	31.70	27	10,775	0.25%
2018/11/21	9	32.86	8	32.92	32.60	1	10,602	0.01%
2018/11/20	11	33.08	5	33.04	33.10	6	10,498	0.06%
2018/11/19	15	32.95	9	33.08	32.85	6	10,461	0.06%
2018/11/16	3	32.32	11.4	32.39	32.55	-8.4	10,410	-0.08%
2018/11/15	6	32.04	11	31.98	31.90	-5	10,355	-0.05%
2018/11/14	6	31.83	19	31.77	32.00	-13	10,300	-0.13%
2018/11/13	13	31.25	4	31.38	31.30	9	10,161	0.09%
2018/11/12	3	31.45	11	31.40	31.35	-8	10,092	-0.08%
2018/11/09	4	31.05	9	31.20	31.10	-5	10,032	-0.05%
2018/11/08	8	30.84	10	31.17	30.95	-2	10,009	-0.02%
2018/11/07	24	31.39	20	31.43	31.15	4	9,901	0.04%
2018/11/06	4	30.40	3	30.35	30.30	1	9,557	0.01%
2018/11/05	4	30.39	1	30.55	30.55	3	9,609	0.03%
2018/11/02	6	30.40	5	30.66	30.55	1	9,579	0.01%
2018/11/01	7	30.19	0	0.00	30.00	7	9,521	0.07%
2018/10/31	7	30.57	19	30.56	30.70	-12	9,368	-0.13%
2018/10/30	16	30.46	10	30.91	30.35	6	9,227	0.07%
2018/10/29	66	29.90	22	30.38	30.90	44	8,839	0.50%
2018/10/26	9	29.74	3	29.80	29.50	6	8,379	0.07%
2018/10/25	2	29.08	8	29.21	28.85	-6	8,182	-0.07%
2018/10/24	3	28.80	9	29.38	29.25	-6	8,066	-0.07%
2018/10/23	8	29.48	0	0.00	29.05	8	8,025	0.10%
2018/10/22	5	29.17	0	0.00	29.15	5	7,724	0.06%
2018/10/19	10	29.45	0	0.00	29.05	10	7,663	0.13%
2018/10/18	0	0.00	2	28.95	29.60	-2	7,530	-0.03%
2018/10/16	0	0.00	16	27.93	27.85	-16	7,181	-0.22%
2018/10/15	2	28.10	0	0.00	27.40	2	7,120	0.03%
2018/10/12	22	28.23	4	28.01	28.40	18	7,056	0.26%
2018/10/11	2	27.38	2	27.10	27.05	0	6,948	0.00%
2018/10/05	6	28.15	10	28.02	28.35	-4	6,666	-0.06%
2018/10/04	4	29.20	9	29.03	28.95	-5	6,444	-0.08%
2018/10/03	3	29.70	0	0.00	29.80	3	6,320	0.05%
2018/10/02	4	29.90	0	0.00	29.50	4	6,271	0.06%
2018/10/01	7	30.23	0	0.00	30.25	7	6,159	0.11%
2018/09/28	3	29.68	32	29.76	29.90	-29	6,166	-0.47%
2018/09/27	3	28.55	1	28.60	29.00	2	6,027	0.03%
2018/09/25	3	27.05	1	27.60	28.05	2	5,714	0.03%
2018/09/21	2	26.90	5	26.99	26.95	-3	5,414	-0.06%
2018/09/20	2	26.40	1	26.50	26.50	1	5,337	0.02%
2018/09/19	0	0.00	2	26.10	26.15	-2	5,234	-0.04%
2018/09/18	0	0.00	20	25.85	26.10	-20	5,183	-0.39%
2018/09/14	0	0.00	8	25.75	25.70	-8	5,095	-0.16%
2018/09/13	0	0.00	29	25.80	25.85	-29	5,079	-0.57%
2018/09/12	2	25.78	1	25.60	25.75	1	5,054	0.02%
2018/09/10	1	25.40	0	0.00	25.50	1	4,982	0.02%
2018/09/07	18	25.50	0	0.00	25.55	18	4,997	0.36%
2018/09/06	1	25.75	0	0.00	25.75	1	4,944	0.02%
2018/08/31	4	25.65	0	0.00	25.90	4	4,769	0.08%
2018/08/30	0	0.00	2	25.65	25.65	-2	4,694	-0.04%
2018/08/28	4	25.98	4	25.95	26.00	0	4,641	0.00%
2018/08/27	0	0.00	2.6	26.19	26.15	-2.6	4,598	-0.06%
2018/08/24	0	0.00	2	26.05	26.15	-2	4,600	-0.04%
2018/08/23	6	25.78	4	26.00	26.10	2	4,819	0.04%
2018/08/22	2	26.00	29	25.73	26.00	-27	4,732	-0.57%
2018/08/21	0	0.00	2	25.45	25.50	-2	4,563	-0.04%
2018/08/13	24	25.15	52	25.45	25.10	-28	4,479	-0.63%
2018/08/10	0	0.00	32	25.19	25.25	-32	4,372	-0.73%
2018/08/09	0	0.00	1	24.95	25.00	-1	4,318	-0.02%
2018/08/02	0	0.00	15	24.65	24.65	-15	4,364	-0.34%
2018/08/01	1	24.65	0	0.00	24.60	1	4,348	0.02%
2018/07/31	1	24.80	1	24.65	24.85	0	4,281	0.00%
2018/07/30	0	0.00	8	25.10	25.10	-8	4,176	-0.19%
2018/07/25	0	0.00	5	25.00	25.05	-5	4,044	-0.12%
2018/07/19	0	0.00	5	25.10	25.05	-5	3,958	-0.13%
2018/07/18	1	25.05	0	0.00	25.10	1	3,933	0.03%
2018/07/17	0	0.00	33	25.04	25.15	-33	3,878	-0.85%
2018/07/10	0	0.00	2	24.30	24.45	-2	3,628	-0.06%
2018/07/06	0	0.00	30	24.41	24.30	-30	3,494	-0.86%
2018/07/05	30	24.25	30	24.25	24.30	0	3,275	0.00%
2018/07/04	0	0.00	3	23.97	24.05	-3	3,025	-0.10%
2018/07/02	0	0.00	2	23.90	23.85	-2	2,918	-0.07%
2018/06/13	0	0.00	2	23.55	23.50	-2	2,685	-0.07%
2018/06/08	2	23.65	0	0.00	23.70	2	2,750	0.07%
2018/06/01	0	0.00	1	23.40	23.55	-1	2,739	-0.04%
2018/05/31	0	0.00	13	23.20	23.15	-13	2,696	-0.48%
2018/05/30	1	23.60	0	0.00	23.50	1	2,387	0.04%
2018/05/28	0	0.00	2	23.90	23.95	-2	2,352	-0.09%
2018/05/25	0	0.00	1	23.80	23.95	-1	2,352	-0.04%
2018/05/23	0	0.00	2	23.75	23.75	-2	2,277	-0.09%
2018/05/22	0	0.00	1	23.75	23.70	-1	2,266	-0.04%
2018/05/08	4	22.38	0	0.00	22.35	4	2,305	0.17%
2018/05/07	10	22.40	0	0.00	22.40	10	2,311	0.43%
2018/04/25	0	0.00	3	22.55	22.60	-3	2,311	-0.13%
2018/04/18	2	23.00	0	0.00	23.00	2	2,395	0.08%
2018/04/17	2	23.18	0	0.00	23.20	2	2,387	0.08%
2018/04/11	0	0.00	30	22.62	22.60	-30	2,335	-1.28%
2018/04/10	0.3	22.55	121	22.56	22.55	-120.7	2,338	-5.16%	大賣/鉅額交易
2018/04/09	0	0.00	70	22.45	22.50	-70	2,356	-2.97%
2018/04/03	0	0.00	12	22.44	22.45	-12	2,368	-0.51%
2018/04/02	0	0.00	265	22.43	22.40	-265	2,376	-11.15%	大賣/鉅額交易
2018/03/31	0	0.00	265	22.43	22.40	-265	2,405	-11.02%	大賣/鉅額交易
2018/03/30	0	0.00	30	22.60	22.60	-30	2,416	-1.24%
2018/03/29	260	22.38	0	0.00	22.30	260	2,405	10.81%	大買/鉅額交易
2018/03/27	10	22.55	30	22.65	22.55	-20	2,382	-0.84%
2018/03/26	129	22.45	9	22.60	22.60	120	2,378	5.05%	大買/鉅額交易
2018/03/23	130	22.47	0	0.00	22.45	130	2,363	5.50%	大買/鉅額交易
2018/03/22	0	0.00	100	22.75	22.75	-100	2,341	-4.27%
2018/03/19	0	0.00	34	22.90	22.85	-34	2,367	-1.44%
2018/03/16	0	0.00	577	22.88	22.90	-577	2,383	-24.21%	大賣/鉅額交易
2018/03/15	0	0.00	38	22.85	22.75	-38	2,348	-1.62%
2018/03/14	1	22.85	146	22.83	22.80	-145	2,361	-6.14%	大賣/鉅額交易
2018/03/13	0	0.00	66	22.72	22.75	-66	2,364	-2.79%
2018/03/12	0	0.00	30	22.58	22.60	-30	2,365	-1.27%
2018/03/09	0	0.00	500	22.50	22.45	-500	2,366	-21.12%	大賣/鉅額交易
2018/03/08	0	0.00	120	22.44	22.45	-120	2,379	-5.04%	大賣/鉅額交易
2018/03/07	0	0.00	210	22.41	22.35	-210	2,374	-8.84%	大賣/鉅額交易
2018/03/06	16	22.25	16	22.45	22.25	0	2,385	0.00%
2018/03/05	172	22.37	0	0.00	22.20	172	2,487	6.91%	大買/鉅額交易
2018/03/02	182	22.40	60	22.60	22.55	122	2,467	4.94%	大買/鉅額交易
2018/03/01	132	22.46	132	22.74	22.65	0	2,456	0.00%	大買/大賣/
2018/02/27	13	22.65	203	22.80	22.65	-190	2,447	-7.76%	大賣/鉅額交易
2018/02/26	61	22.65	90	22.81	22.65	-29	2,444	-1.19%
2018/02/22	10	22.70	0	0.00	22.70	10	2,508	0.40%
2018/02/21	0	0.00	70	22.48	22.65	-70	2,568	-2.73%
2018/02/12	22	21.85	0	0.00	21.85	22	2,607	0.84%
2018/02/09	120	21.55	120	21.84	21.85	0	2,588	0.00%	大買/大賣/
2018/02/08	26	22.17	16	22.33	22.30	10	2,595	0.39%
2018/02/07	101	22.38	110	22.63	22.35	-9	2,598	-0.35%	大買/大賣/
2018/02/06	385	22.41	59	22.39	22.35	326	2,537	12.85%	大買/鉅額交易
2018/02/05	2	23.30	0	0.00	23.30	2	2,425	0.08%
2018/02/02	21	23.55	0	0.00	23.55	21	2,438	0.86%
2018/02/01	1	23.75	0	0.00	23.75	1	2,450	0.04%
2018/01/31	50	23.56	40	23.81	23.85	10	2,504	0.40%
2018/01/30	42	23.70	0	0.00	23.65	42	2,499	1.68%
2018/01/29	73	23.92	0	0.00	23.85	73	2,496	2.92%
2018/01/25	0	0.00	30	23.87	23.85	-30	2,472	-1.21%
2018/01/23	0	0.00	10	23.75	23.85	-10	2,466	-0.41%
2018/01/22	11	23.70	0	0.00	23.80	11	2,478	0.44%
2018/01/19	1	23.80	0	0.00	23.85	1	2,480	0.04%
2018/01/18	0	0.00	45	24.01	23.95	-45	2,466	-1.82%
2018/01/17	0	0.00	34	23.94	24.00	-34	2,446	-1.39%
2018/01/12	0	0.00	200	23.81	23.75	-200	2,540	-7.87%	大賣/鉅額交易
2018/01/10	2	23.75	1	23.75	23.80	1	2,517	0.04%
2018/01/04	0	0.00	10	23.75	23.70	-10	2,605	-0.38%
2018/01/03	0	0.00	20	23.75	23.70	-20	2,689	-0.74%
2018/01/02	1	23.50	0	0.00	23.65	1	2,722	0.04%