台灣高鐵 (2633)-玉山-城中券商分點個股進出

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
29.60
漲跌
--
漲幅
0.00%
成交量
2,928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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/04/16	7.1	29.63	6	29.60	29.55	1.1	3,313	0.03%
2024/04/15	0.2	30.15	0	0.00	30.00	0.2	3,219	0.01%
2024/04/10	1	30.15	0	0.00	30.15	1	3,216	0.03%
2024/04/02	2	30.15	7	30.15	30.15	-5	3,267	-0.15%
2024/04/01	1	30.20	0	0.00	30.20	1	3,275	0.03%
2024/03/29	2	30.13	0	0.00	30.10	2	3,279	0.06%
2024/03/27	0	0.00	2	30.10	30.00	-2	3,220	-0.06%
2024/03/25	0.2	30.20	0	0.00	30.10	0.2	3,182	0.01%
2024/03/22	1	29.95	1	30.00	29.95	0	3,154	0.00%
2024/03/21	1	29.95	0	0.00	29.95	1	3,144	0.03%
2024/03/15	0.2	29.98	0	0.00	30.35	0.2	3,112	0.01%
2024/03/13	0	0.00	31.1	30.05	30.15	-31.1	2,907	-1.07%
2024/03/12	0	30.05	0	0.00	30.05	0	2,842	0.00%
2024/03/11	0	0.00	4	30.00	29.90	-4	2,816	-0.14%
2024/03/08	1	29.80	1	29.95	29.90	0	2,815	0.00%
2024/03/06	12	29.97	0	0.00	29.70	12	2,766	0.44%
2024/03/05	1.2	29.72	0	0.00	29.70	1.2	2,826	0.04%
2024/03/04	5	29.78	1	29.80	29.80	4	2,859	0.14%
2024/03/01	10	30.05	0	0.00	29.90	10	2,870	0.35%
2024/02/29	0	0.00	1.3	29.73	30.20	-1.3	2,824	-0.05%
2024/02/27	2	29.50	0	0.00	29.50	2	2,689	0.07%
2024/02/26	0.2	29.55	1	29.45	29.50	-0.8	2,685	-0.03%
2024/02/23	2	29.40	1	29.45	29.40	1	2,687	0.04%
2024/02/22	2	29.40	0	0.00	29.35	2	2,713	0.08%
2024/02/20	0.1	29.40	0	0.00	29.35	0.1	2,686	0.00%
2024/02/19	5	29.47	0	0.00	29.50	5	2,694	0.19%
2024/02/16	3	29.35	0	0.00	29.45	3	2,726	0.11%
2024/02/15	3.2	29.42	0	0.00	29.35	3.2	2,717	0.12%
2024/02/05	4.2	29.65	2	29.65	29.75	2.2	2,630	0.08%
2024/02/01	0	0.00	4	29.75	29.75	-4	2,651	-0.15%
2024/01/31	7	29.56	0	0.00	29.55	7	2,660	0.26%
2024/01/30	2	29.70	2	29.68	29.70	0	2,649	0.00%
2024/01/29	6.4	29.74	0	0.00	29.80	6.4	2,681	0.24%
2024/01/26	0	0.00	1	29.85	29.85	-1	2,691	-0.04%
2024/01/25	3	29.58	0	0.00	29.60	3	2,710	0.11%
2024/01/24	3	29.70	0	0.00	29.75	3	2,697	0.11%
2024/01/23	4	29.74	5	29.74	29.80	-1	2,721	-0.04%
2024/01/22	10	29.59	2	29.55	29.70	8	2,807	0.29%
2024/01/19	5	29.60	1	29.65	29.70	4	2,868	0.14%
2024/01/18	2	29.35	2	29.50	29.35	0	2,973	0.00%
2024/01/17	5.5	29.48	3	29.52	29.30	2.5	2,977	0.08%
2024/01/16	6	29.94	0	0.00	29.85	6	2,909	0.21%
2024/01/15	0.2	30.30	0	0.00	30.10	0.2	2,902	0.01%
2024/01/12	0	0.00	1.5	30.20	30.25	-1.5	2,969	-0.05%
2024/01/11	1	30.05	0.2	30.20	30.05	0.8	2,994	0.03%
2024/01/10	0	0.00	1	30.00	30.10	-1	3,018	-0.03%
2024/01/09	2	30.15	0	0.00	30.05	2	3,037	0.07%
2024/01/05	1.2	30.00	0	0.00	30.15	1.2	3,060	0.04%
2024/01/04	5	30.30	0	0.00	30.35	5	3,048	0.16%
2023/12/29	0	0.00	0.6	30.65	30.70	-0.6	3,097	-0.02%
2023/12/27	2	30.40	6	30.50	30.50	-4	3,075	-0.13%
2023/12/25	1	30.15	7	30.30	30.35	-6	3,063	-0.20%
2023/12/22	5.1	30.14	2.5	30.17	30.15	2.6	3,060	0.09%
2023/12/21	6	30.21	1.2	30.25	30.20	4.8	3,055	0.16%
2023/12/20	2	30.15	6	30.28	30.30	-4	3,053	-0.13%
2023/12/19	8	30.18	5	30.15	30.15	3	3,049	0.10%
2023/12/18	9	30.27	2	30.30	30.15	7	3,105	0.23%
2023/12/15	0.3	30.45	0	0.00	30.40	0.3	3,095	0.01%
2023/12/14	0	0.00	0.4	30.50	30.40	-0.4	3,068	-0.01%
2023/12/13	1	30.35	0	0.00	30.40	1	3,054	0.03%
2023/12/12	0	0.00	1	30.50	30.60	-1	3,255	-0.03%
2023/12/11	10	30.40	16	30.43	30.45	-6	3,327	-0.18%
2023/12/08	0.5	30.20	0	0.00	30.20	0.5	3,341	0.01%
2023/12/06	2	30.10	12	30.16	30.10	-10	3,347	-0.30%
2023/12/05	1.2	30.10	4	30.10	30.15	-2.9	3,348	-0.09%
2023/12/04	0	0.00	1	30.05	30.00	-1	3,339	-0.03%
2023/12/01	7	29.91	6	29.99	29.95	1	3,340	0.03%
2023/11/30	4	29.94	7	30.01	30.10	-3	3,435	-0.09%
2023/11/29	5	29.94	0	0.00	29.85	5	3,341	0.15%
2023/11/28	1	30.10	7	30.09	30.15	-6	3,297	-0.18%
2023/11/27	0	0.00	5	30.01	29.85	-5	3,346	-0.15%
2023/11/24	9	29.96	3	30.02	29.90	6	3,334	0.18%
2023/11/22	7	30.26	5	30.29	30.35	2	3,319	0.06%
2023/11/21	0	0.00	6	30.40	30.40	-6	3,343	-0.18%
2023/11/20	4	30.25	3	30.30	30.30	1	3,301	0.03%
2023/11/17	3	30.32	1	30.35	30.30	2	3,289	0.06%
2023/11/16	0	0.00	1	30.20	30.30	-1	3,254	-0.03%
2023/11/15	3.2	30.01	4	30.16	30.15	-0.8	3,240	-0.03%
2023/11/14	1	29.95	2	30.10	29.95	-1	3,222	-0.03%
2023/11/13	2	29.95	1	29.95	30.00	1	3,223	0.03%
2023/11/10	0.1	29.95	1	29.90	29.90	-0.9	3,229	-0.03%
2023/11/09	1	30.00	0	0.00	29.85	1	3,244	0.03%
2023/11/08	0.3	30.20	10	30.15	30.25	-9.7	3,278	-0.30%
2023/11/07	0.1	30.20	0	0.00	30.25	0.1	3,267	0.00%
2023/11/03	1	29.80	0	0.00	29.90	1	3,264	0.03%
2023/10/31	0	0.00	0	29.60	29.40	0	3,350	0.00%
2023/10/27	1	29.15	0	0.00	29.25	1	3,355	0.03%
2023/10/26	2	29.25	0	0.00	29.15	2	3,287	0.06%
2023/10/23	2	29.55	0	0.00	29.50	2	3,143	0.06%
2023/10/20	2	29.75	0	0.00	29.60	2	3,131	0.06%
2023/10/19	1	30.00	0	0.00	30.05	1	3,081	0.03%
2023/10/17	0	0.00	0	30.30	30.35	0	3,067	0.00%
2023/10/16	1.3	30.29	0	0.00	30.30	1.3	3,084	0.04%
2023/10/13	1	30.45	1	30.40	30.40	0	3,125	0.00%
2023/10/11	8	30.29	0	0.00	30.30	8	3,146	0.25%
2023/10/06	0	0.00	0.2	30.05	30.00	-0.2	3,160	-0.01%
2023/10/05	6	30.00	0	30.10	29.85	6	3,196	0.19%
2023/10/04	18.4	29.89	0	0.00	29.85	18.4	3,229	0.57%
2023/10/03	5	30.17	0	0.00	30.05	5	3,253	0.15%
2023/10/02	0	0.00	1	30.25	30.30	-1	3,350	-0.03%
2023/09/28	2	30.03	0	0.00	29.95	2	3,441	0.06%
2023/09/22	0	0.00	3	29.90	30.10	-3	3,581	-0.08%
2023/09/21	2	29.92	0	0.00	29.85	2	3,596	0.06%
2023/09/20	2	30.28	0	0.00	30.15	2	3,577	0.06%
2023/09/19	1	30.50	0	0.00	30.20	1	3,584	0.03%
2023/09/18	2	30.78	2	30.68	30.55	0	3,576	0.00%
2023/09/15	10.2	30.87	18	30.84	30.80	-7.8	3,581	-0.22%
2023/09/14	5	30.55	2	30.28	30.55	3	3,402	0.09%
2023/09/13	1	30.20	3	30.03	30.25	-2	3,336	-0.06%
2023/09/11	1.7	29.83	0	0.00	29.80	1.7	3,355	0.05%
2023/09/08	5	29.48	5	29.50	29.45	0	3,406	0.00%
2023/09/06	0.3	29.71	0	0.00	29.55	0.3	3,467	0.01%
2023/09/04	1	29.90	5	29.90	29.80	-4	3,419	-0.12%
2023/08/31	2	29.80	8	29.70	29.75	-6	3,461	-0.17%
2023/08/28	1.3	29.59	0	0.00	29.50	1.3	3,485	0.04%
2023/08/25	0	0.00	1	29.70	29.85	-1	3,678	-0.03%
2023/08/24	3	29.62	0	0.00	29.60	3	3,689	0.08%
2023/08/21	1	29.50	0	0.00	29.40	1	3,887	0.03%
2023/08/17	3	29.10	0	0.00	29.15	3	4,006	0.07%
2023/08/14	1	29.25	0	0.00	29.25	1	4,345	0.02%
2023/08/11	1	29.70	2	29.85	29.80	-1	4,642	-0.02%
2023/08/10	3	29.68	1	29.65	29.70	2	4,863	0.04%
2023/08/09	5	29.95	1	29.95	29.90	4	5,045	0.08%
2023/08/08	2	29.98	0	0.00	29.95	2	5,046	0.04%
2023/08/07	0.1	29.90	2.1	29.88	29.90	-2.1	5,030	-0.04%
2023/08/04	4	29.89	0	0.00	29.80	4	5,035	0.08%
2023/08/02	5	30.05	51	30.20	29.95	-46	4,979	-0.92%
2023/08/01	2	30.20	0	0.00	30.20	2	4,914	0.04%
2023/07/31	2	30.15	0	0.00	30.15	2	4,910	0.04%
2023/07/28	2.1	30.23	0	0.00	30.15	2.1	4,931	0.04%
2023/07/27	0	30.45	5	30.30	30.30	-5	4,914	-0.10%
2023/07/26	0	0.00	3	30.20	30.15	-3	4,939	-0.06%
2023/07/25	2	30.08	3	30.10	30.05	-1	4,970	-0.02%
2023/07/24	1	30.10	0	0.00	30.05	1	4,952	0.02%
2023/07/21	4.2	30.27	0	0.00	30.20	4.2	4,954	0.08%
2023/07/20	0	0.00	4.1	30.55	30.50	-4.1	4,982	-0.08%
2023/07/19	1	30.20	0.1	30.45	30.25	0.9	4,985	0.02%
2023/07/18	1	30.05	7	30.13	30.25	-6	4,982	-0.12%
2023/07/17	2.3	30.14	10	30.15	30.15	-7.7	4,948	-0.15%
2023/07/14	1	30.30	20	30.40	30.25	-19	4,967	-0.38%
2023/07/13	36.5	30.34	31	30.79	30.25	5.5	4,957	0.11%
2023/07/12	32	30.80	0	0.00	30.80	32	4,956	0.65%
2023/07/11	6	31.10	2	31.15	31.20	4	4,949	0.08%
2023/07/10	4.1	31.21	10	31.25	31.20	-5.9	5,036	-0.12%
2023/07/07	15.1	31.11	64	31.13	31.05	-48.9	5,016	-0.97%
2023/07/06	1.1	31.60	120	31.64	31.55	-119	4,966	-2.40%	大賣/鉅額交易
2023/07/05	1	32.15	0	0.00	32.15	1	4,855	0.02%
2023/07/04	1	32.25	0	0.00	32.25	1	4,854	0.02%
2023/07/03	0.1	32.31	0	0.00	32.40	0.1	4,858	0.00%
2023/06/30	1.4	32.09	1	32.15	32.15	0.4	4,865	0.01%
2023/06/29	2.1	32.18	0	0.00	32.10	2.1	4,832	0.04%
2023/06/28	0.5	32.11	0.4	32.14	32.15	0.1	4,837	0.00%
2023/06/26	1	32.40	0	0.00	32.35	1	4,801	0.02%
2023/06/21	2	32.60	2	32.55	32.60	0	4,828	0.00%
2023/06/20	0	0.00	12	32.35	32.40	-12	4,859	-0.25%
2023/06/19	0	0.00	1	32.50	32.35	-1	4,868	-0.02%
2023/06/16	1	32.45	1	32.40	32.45	0	4,855	0.00%
2023/06/15	0.3	32.45	2	32.25	32.50	-1.7	4,829	-0.04%
2023/06/14	46.1	32.40	2	32.50	32.35	44.1	4,924	0.90%
2023/06/13	15.3	32.48	0	0.00	32.60	15.3	4,904	0.31%
2023/06/12	4	32.48	0	0.00	32.50	4	4,936	0.08%
2023/06/09	0	0.00	10.6	32.76	32.90	-10.6	4,939	-0.21%
2023/06/08	4	32.60	0	0.00	32.70	4	4,955	0.08%
2023/06/07	3	32.93	2	32.90	33.00	1	5,038	0.02%
2023/06/06	1	33.00	2	32.98	33.00	-1	5,064	-0.02%
2023/06/05	3	32.82	12	32.84	32.80	-9	5,112	-0.18%
2023/06/02	1	32.90	1	32.80	33.00	0	5,175	0.00%
2023/05/31	6.1	32.49	1	32.55	32.55	5.1	5,290	0.10%
2023/05/30	3	32.67	0	0.00	32.75	3	5,108	0.06%
2023/05/29	2	32.40	6	32.40	32.40	-4	5,129	-0.08%
2023/05/26	10	32.70	3	32.57	32.60	7	5,127	0.14%
2023/05/25	6	32.88	0	0.00	32.90	6	5,117	0.12%
2023/05/24	3	33.05	2	33.15	33.20	1	5,080	0.02%
2023/05/23	3	32.95	11	33.28	33.30	-8	5,021	-0.16%
2023/05/22	1	32.85	8	32.92	32.95	-7	4,966	-0.14%
2023/05/19	1	32.50	6.4	32.79	32.60	-5.3	4,902	-0.11%
2023/05/18	21	32.99	14	33.03	32.70	7	4,814	0.15%
2023/05/17	23	32.63	46.3	32.86	33.30	-23.3	4,601	-0.51%
2023/05/16	16	32.39	15	32.28	32.25	1	4,258	0.02%
2023/05/15	6	31.78	31.1	31.68	31.80	-25.1	4,032	-0.62%
2023/05/11	2	30.75	0	0.00	30.75	2	3,818	0.05%
2023/05/10	10	31.05	1	30.80	30.95	9	3,817	0.24%
2023/05/02	0	0.00	1	31.15	31.20	-1	3,976	-0.03%
2023/04/28	0	0.00	0.1	30.90	31.05	-0.1	4,043	0.00%
2023/04/27	1	30.80	0	0.00	30.85	1	4,047	0.02%
2023/04/26	6	30.70	20	30.76	30.85	-14	4,057	-0.35%
2023/04/25	73	30.76	67	30.74	30.75	6	4,088	0.15%
2023/04/24	11	30.94	2	30.93	30.95	9	4,096	0.22%
2023/04/20	8	30.63	0	0.00	30.65	8	4,119	0.19%
2023/04/19	0.1	30.60	1	30.80	30.75	-0.9	4,138	-0.02%
2023/04/18	5	31.22	6	31.13	31.10	-1	4,123	-0.02%
2023/04/17	10	31.03	6	31.07	31.15	4	4,101	0.10%
2023/04/14	1	30.80	4.1	30.89	30.90	-3.1	4,034	-0.08%
2023/04/13	2	30.95	1	30.70	30.90	1	4,011	0.02%
2023/04/12	0	0.00	3	30.43	30.50	-3	3,876	-0.08%
2023/04/11	0	0.00	3	30.35	30.40	-3	3,856	-0.08%
2023/04/07	0	0.00	2.2	30.20	30.15	-2.2	3,806	-0.06%
2023/04/06	0	0.00	1	30.30	30.20	-1	3,799	-0.03%
2023/03/27	0	0.00	2	30.08	30.00	-2	3,851	-0.05%
2023/03/24	10	30.03	0	0.00	30.05	10	3,939	0.25%
2023/03/22	1.3	29.56	1	29.60	29.55	0.3	4,040	0.01%
2023/03/21	0	29.65	0	0.00	29.60	0	4,074	0.00%
2023/03/20	5	29.55	0	0.00	29.50	5	4,093	0.12%
2023/03/17	14	29.22	10.5	29.36	29.40	3.5	4,116	0.09%
2023/03/16	2	29.15	11	29.10	29.20	-9	4,021	-0.22%
2023/03/14	12	29.69	12	29.64	29.60	0	3,989	0.00%
2023/03/13	0	0.00	42.5	29.82	29.95	-42.5	3,978	-1.07%
2023/03/10	7.1	29.84	30	30.00	29.90	-22.9	3,968	-0.58%
2023/03/09	4.1	30.37	60.5	30.39	30.35	-56.4	3,903	-1.44%
2023/03/08	1	30.40	2	30.40	30.50	-1	3,970	-0.03%
2023/03/07	37	30.40	6.5	30.38	30.35	30.5	3,919	0.78%
2023/03/06	10	30.05	7.3	30.00	30.05	2.8	3,871	0.07%
2023/03/03	1	29.40	12	29.37	29.45	-11	3,761	-0.29%
2023/03/02	0	0.00	0.2	29.20	29.35	-0.2	3,760	-0.01%
2023/03/01	10	29.41	1	29.50	29.30	9	3,740	0.24%
2023/02/24	0	0.00	2	29.40	29.40	-2	3,679	-0.05%
2023/02/23	0	0.00	11	29.40	29.25	-11	3,633	-0.30%
2023/02/22	3	29.10	6	29.22	29.20	-3	3,596	-0.08%
2023/02/21	6	29.23	0	0.00	29.25	6	3,602	0.17%
2023/02/20	0	0.00	26	29.25	29.30	-26	3,659	-0.71%
2023/02/17	18	29.00	9	29.01	29.05	9	3,672	0.25%
2023/02/16	0	0.00	81	29.02	29.00	-81	3,748	-2.16%
2023/02/15	21	29.00	6	29.11	28.95	15	3,807	0.39%
2023/02/14	1	29.00	21.4	29.10	29.00	-20.4	3,792	-0.54%
2023/02/13	19	28.88	20	28.87	28.95	-1	3,800	-0.03%
2023/02/10	21.1	28.82	10	28.85	28.90	11.1	3,810	0.29%
2023/02/09	14	28.95	6	28.96	28.90	8	3,801	0.21%
2023/02/08	169	28.98	165.5	28.96	28.95	3.5	3,795	0.09%	大買/大賣/
2023/02/07	22	29.07	0	0.00	28.90	22	3,793	0.58%
2023/02/06	1	29.20	0	0.00	29.10	1	3,752	0.03%
2023/02/03	1	29.40	4	29.35	29.35	-3	3,728	-0.08%
2023/02/02	0.5	29.30	1.5	29.30	29.20	-1	3,717	-0.03%
2023/02/01	0	0.00	8.2	29.30	29.35	-8.2	3,665	-0.22%
2023/01/31	8	29.04	2	29.20	29.20	6	3,621	0.17%
2023/01/30	5	29.20	11	29.08	29.20	-6	3,560	-0.17%
2023/01/17	0	0.00	9	29.09	29.10	-9	3,464	-0.26%
2023/01/12	1	28.75	0	0.00	28.65	1	3,432	0.03%
2023/01/09	2	29.20	0	0.00	29.20	2	3,422	0.06%
2023/01/06	0	0.00	6	29.10	29.00	-6	3,411	-0.18%
2022/12/29	5	28.65	0	0.00	28.60	5	3,451	0.14%
2022/12/28	0	0.00	10	28.85	28.95	-10	3,455	-0.29%
2022/12/26	1	28.85	1	29.00	29.00	0	3,491	0.00%
2022/12/22	1	28.70	1	28.75	28.90	0	3,591	0.00%
2022/12/21	11	28.70	0	0.00	28.75	11	3,619	0.30%
2022/12/20	13	29.00	1	29.05	28.70	12	3,599	0.33%
2022/12/19	5	29.04	0	0.00	29.05	5	3,608	0.14%
2022/12/16	1	28.95	21	29.12	29.45	-20	3,553	-0.56%
2022/12/15	0	0.00	7.1	29.13	29.15	-7.1	3,477	-0.20%
2022/12/14	3	28.85	0	0.00	28.95	3	3,395	0.09%
2022/12/13	0.2	28.47	0	0.00	28.45	0.2	3,325	0.00%
2022/12/08	1	28.25	1	28.25	28.30	0	3,376	0.00%
2022/12/07	0.2	28.30	60	28.35	28.30	-59.8	3,382	-1.77%
2022/12/06	44	28.52	40	28.30	28.30	4	3,387	0.12%
2022/12/05	60	28.74	0	0.00	28.65	60	3,377	1.78%
2022/12/02	0	0.00	1	28.70	28.60	-1	3,343	-0.03%
2022/12/01	14	28.66	0	0.00	28.65	14	3,334	0.42%
2022/11/30	2	28.40	2	28.40	28.95	0	3,289	0.00%
2022/11/29	0	0.00	5	28.20	28.40	-5	3,165	-0.16%
2022/11/28	42	28.22	3	28.37	28.05	39	3,149	1.24%
2022/11/25	50	28.47	0	0.00	28.55	50	3,126	1.60%
2022/11/21	0	0.00	24	27.99	27.90	-24	3,138	-0.76%
2022/11/18	4	28.15	106	28.09	28.00	-102	3,116	-3.27%	大賣/鉅額交易
2022/11/17	2	28.20	62	28.11	28.25	-60	3,106	-1.93%
2022/11/16	62	28.24	1	28.50	28.20	61	3,105	1.96%
2022/11/15	10	28.45	60	28.51	28.60	-50	3,055	-1.64%
2022/11/14	6	28.35	6	28.35	28.60	0	3,029	0.00%
2022/11/10	1	27.90	2	27.95	27.90	-1	2,901	-0.03%
2022/11/09	5	28.00	1	28.00	28.20	4	2,910	0.14%
2022/11/08	6	27.93	0	0.00	28.05	6	2,887	0.21%
2022/11/07	3	27.95	6	27.90	27.95	-3	2,880	-0.10%
2022/11/04	10	27.57	0	0.00	27.80	10	2,881	0.35%
2022/11/03	8	27.63	0	0.00	27.65	8	2,877	0.28%
2022/11/02	0	0.00	2	27.85	27.80	-2	2,888	-0.07%
2022/11/01	1	27.85	0	0.00	27.85	1	2,895	0.03%
2022/10/31	0	0.00	19	28.10	28.10	-19	2,932	-0.65%
2022/10/28	1.3	27.85	0	0.00	27.80	1.3	2,943	0.04%
2022/10/26	36	27.64	2	27.83	27.80	34	2,983	1.14%
2022/10/25	0	0.00	1	27.45	27.55	-1	2,983	-0.03%
2022/10/20	10	27.10	3	27.10	27.40	7	2,974	0.24%
2022/10/19	3	27.75	0	0.00	27.55	3	2,947	0.10%
2022/10/18	1	27.55	4	27.74	28.15	-3	2,920	-0.10%
2022/10/17	15	27.45	2	27.80	27.35	13	2,884	0.45%
2022/10/14	1	28.00	1	28.00	27.80	0	2,902	0.00%
2022/10/13	52	27.86	0	0.00	27.60	52	2,913	1.78%
2022/10/12	45	28.24	0	0.00	28.40	45	2,906	1.55%
2022/10/11	0	0.00	2	28.30	28.40	-2	2,957	-0.07%
2022/10/06	0	0.00	2	28.60	28.60	-2	3,139	-0.06%
2022/10/05	2	28.50	2	28.53	28.55	0	3,220	0.00%
2022/09/30	0	0.00	10	28.37	28.50	-10	3,311	-0.30%
2022/09/29	16	28.10	12	28.13	28.25	4	3,301	0.12%
2022/09/28	6	27.95	0	0.00	28.00	6	3,310	0.18%
2022/09/27	0	0.00	6	28.35	28.50	-6	3,299	-0.18%
2022/09/26	9	27.93	1	27.85	27.90	8	3,288	0.24%
2022/09/23	1	28.35	3	28.45	28.35	-2	3,270	-0.06%
2022/09/22	11	28.45	10	28.59	28.50	1	3,303	0.03%
2022/09/20	0	0.00	13	28.86	28.95	-13	3,301	-0.39%
2022/09/19	14	28.64	0	0.00	28.60	14	3,307	0.42%
2022/09/15	0	0.00	3	28.85	28.75	-3	3,241	-0.09%
2022/09/14	0	0.00	99	28.81	28.90	-99	3,218	-3.08%
2022/09/13	1	29.10	8	29.04	29.20	-7	3,195	-0.22%
2022/09/12	29	28.77	71	28.90	29.00	-42	3,165	-1.33%
2022/09/08	20	28.40	2	28.50	28.60	18	3,217	0.56%
2022/09/07	41	28.30	0	0.00	28.45	41	3,213	1.28%
2022/09/06	10.3	28.38	0	0.00	28.45	10.3	3,207	0.32%
2022/09/05	0	0.00	0	28.51	28.40	0	3,210	0.00%
2022/09/02	68	28.60	0	0.00	28.50	68	3,238	2.10%
2022/09/01	1	28.70	0	0.00	28.70	1	3,230	0.03%
2022/08/31	0	0.00	24	28.94	29.20	-24	3,233	-0.74%
2022/08/29	4	28.50	0	0.00	28.55	4	3,227	0.12%
2022/08/26	45	28.70	47	28.84	28.95	-2	3,219	-0.06%
2022/08/25	0	0.00	1	28.95	28.75	-1	3,218	-0.03%
2022/08/24	2	28.83	59	28.84	28.85	-57	3,221	-1.77%
2022/08/23	69	28.80	125	28.82	28.95	-56	3,427	-1.63%	大賣/
2022/08/22	4	28.90	0	0.00	29.00	4	3,447	0.12%
2022/08/19	0	0.00	1.2	29.08	29.20	-1.2	3,485	-0.03%
2022/08/18	0	0.00	1	28.95	29.05	-1	3,502	-0.03%
2022/08/17	2	28.93	2	28.95	28.85	0	3,523	0.00%
2022/08/16	0	0.00	1	28.85	28.95	-1	3,534	-0.03%
2022/08/15	1	28.85	0	0.00	28.90	1	3,592	0.03%
2022/08/11	0	0.00	30	28.88	28.95	-30	3,650	-0.82%
2022/08/10	5	28.81	0	0.00	28.70	5	3,682	0.14%
2022/08/05	2	29.00	69	28.91	28.90	-67	3,775	-1.77%
2022/08/04	12	28.29	2	28.40	28.45	10	3,853	0.26%
2022/08/03	67	28.65	0	0.00	28.70	67	3,867	1.73%
2022/08/02	0	0.00	3	28.90	28.95	-3	3,908	-0.08%
2022/08/01	1	29.00	0	0.00	29.00	1	3,926	0.03%
2022/07/29	4	29.20	0	0.00	29.25	4	3,954	0.10%
2022/07/28	20	29.24	10	29.15	29.15	10	3,950	0.25%
2022/07/27	6	29.20	6	29.16	29.25	0	3,948	0.00%
2022/07/26	0	0.00	1	29.30	29.00	-1	3,959	-0.03%
2022/07/25	2	29.28	0	0.00	29.30	2	3,988	0.05%
2022/07/22	1.5	29.20	3	29.23	29.25	-1.5	4,020	-0.04%
2022/07/21	0	0.00	11	29.19	29.20	-11	4,054	-0.27%
2022/07/20	3	29.05	0	0.00	29.00	3	4,029	0.07%
2022/07/19	0	0.00	1	29.50	29.35	-1	4,022	-0.02%
2022/07/18	7	29.24	1	29.45	29.45	6	3,999	0.15%
2022/07/15	4	29.15	1	29.40	29.30	3	3,957	0.08%
2022/07/14	0	0.00	14	29.50	29.30	-14	3,930	-0.36%
2022/07/13	5	28.70	4	28.84	28.90	1	3,759	0.03%
2022/07/12	4	28.65	16	28.57	28.65	-12	3,668	-0.33%
2022/07/11	0	0.00	1	28.65	28.55	-1	3,618	-0.03%
2022/07/06	0	0.00	1	27.80	27.65	-1	3,530	-0.03%
2022/07/05	1	27.70	1	27.75	28.05	0	3,515	0.00%
2022/07/04	0	0.00	1	27.60	27.70	-1	3,519	-0.03%
2022/07/01	40	27.75	6.5	27.63	27.55	33.5	3,549	0.94%
2022/06/30	0	0.00	32	28.18	28.05	-32	3,563	-0.90%
2022/06/29	9	28.18	7	28.24	28.45	2	3,525	0.06%
2022/06/27	0	0.00	2	28.33	28.15	-2	3,517	-0.06%
2022/06/24	3	28.13	5	28.06	28.15	-2	3,491	-0.06%
2022/06/23	16	27.40	10	27.42	27.50	6	3,434	0.17%
2022/06/22	10	27.55	19	27.68	27.70	-9	3,415	-0.26%
2022/06/20	11	27.48	0	0.00	27.35	11	3,416	0.32%
2022/06/16	4	27.96	0	0.00	27.70	4	3,369	0.12%
2022/06/15	0	0.00	6	27.78	27.95	-6	3,465	-0.17%
2022/06/14	5	27.45	0	0.00	27.50	5	3,504	0.14%
2022/06/13	24.1	27.54	0	0.00	27.50	24.1	3,501	0.69%
2022/06/10	1	27.70	0	0.00	27.80	1	3,483	0.03%
2022/06/09	5	27.79	0	0.00	27.95	5	3,488	0.14%
2022/06/08	10.1	27.90	0	0.00	27.80	10.1	3,466	0.29%
2022/06/07	11	27.85	0	27.95	27.90	11	3,443	0.32%
2022/06/06	1	27.95	0	0.00	28.20	1	3,439	0.03%
2022/06/02	1	28.10	0	0.00	28.15	1	3,523	0.03%
2022/06/01	3	27.80	0	0.00	27.80	3	3,619	0.08%
2022/05/31	0	0.00	1	28.15	27.70	-1	3,647	-0.03%
2022/05/30	1.1	28.29	2	28.33	28.25	-0.9	3,484	-0.03%
2022/05/26	10	27.88	0	0.00	27.75	10	3,500	0.29%
2022/05/25	10	28.00	1	27.95	28.00	9	3,579	0.25%
2022/05/24	1	27.75	0	0.00	27.75	1	3,611	0.03%
2022/05/20	0.1	27.80	0	0.00	27.85	0.1	3,594	0.00%
2022/05/19	3	27.30	2	27.25	27.55	1	3,589	0.03%
2022/05/18	0	0.00	2	27.55	27.60	-2	3,605	-0.06%
2022/05/17	2	27.15	1	27.30	27.15	1	3,719	0.03%
2022/05/16	4.1	26.85	1	26.95	27.10	3.1	3,691	0.08%
2022/05/13	15.1	26.47	18	26.60	26.75	-2.9	3,681	-0.08%
2022/05/12	44.1	26.52	3	26.52	26.30	41.1	3,646	1.13%
2022/05/11	25.2	27.00	0	0.00	26.95	25.2	3,534	0.71%
2022/05/10	6	27.10	0	0.00	27.15	6	3,508	0.17%
2022/05/09	8	27.29	5	27.30	27.25	3	3,507	0.09%
2022/05/06	7	27.70	0	0.00	27.70	7	3,499	0.20%
2022/05/05	1	28.00	0	0.00	28.00	1	3,529	0.03%
2022/05/04	6	28.00	0	0.00	27.95	6	3,547	0.17%
2022/05/03	2.1	27.93	0	0.00	27.85	2.1	3,652	0.06%
2022/04/29	12	28.00	0	0.00	28.00	12	3,684	0.33%
2022/04/28	11	27.97	17	28.03	28.05	-6	3,737	-0.16%
2022/04/27	5	28.00	14	28.09	28.00	-9	3,740	-0.24%
2022/04/26	1	28.15	2	28.25	28.25	-1	3,831	-0.03%
2022/04/25	2	28.15	0	0.00	28.20	2	3,857	0.05%
2022/04/22	0	0.00	2	28.50	28.55	-2	3,853	-0.05%
2022/04/21	30	28.42	0	0.00	28.45	30	3,843	0.78%
2022/04/20	1	28.35	0	0.00	28.55	1	3,846	0.03%
2022/04/19	0	0.00	1	28.30	28.30	-1	3,828	-0.03%
2022/04/18	4.1	28.28	3	28.27	28.20	1.1	3,836	0.03%
2022/04/15	1.2	28.47	65	28.39	28.40	-63.9	3,838	-1.66%
2022/04/13	3.1	28.55	0	0.00	28.65	3.1	3,838	0.08%
2022/04/12	5	28.20	3	28.22	28.35	2	3,810	0.05%
2022/04/11	10.1	28.28	0	0.00	28.30	10.1	3,797	0.27%
2022/04/08	22.3	28.49	30	28.41	28.40	-7.7	3,767	-0.20%
2022/04/07	2	28.45	0	0.00	28.45	2	3,739	0.05%
2022/04/06	52.1	28.64	0	0.00	28.70	52.1	3,716	1.40%
2022/04/01	1.1	28.70	10	28.75	28.65	-9	3,728	-0.24%
2022/03/31	1	28.90	0	0.00	28.85	1	3,732	0.03%
2022/03/30	1	29.05	0	0.00	29.10	1	3,725	0.03%
2022/03/29	1	28.75	0	0.00	28.90	1	3,695	0.03%
2022/03/28	2	28.68	30	28.60	28.75	-28	3,699	-0.76%
2022/03/24	0	0.00	12	29.06	29.00	-12	3,703	-0.32%
2022/03/23	1	29.20	0	0.00	29.20	1	3,802	0.03%
2022/03/22	0	0.00	70	29.18	29.20	-70	3,850	-1.82%
2022/03/21	5	29.14	0	0.00	29.10	5	3,894	0.13%
2022/03/18	3	28.97	1	29.65	29.65	2	3,911	0.05%
2022/03/17	4	28.83	5	28.95	28.90	-1	3,868	-0.03%
2022/03/15	1	28.30	0	0.00	28.45	1	3,883	0.03%
2022/03/14	0	0.00	1	28.70	28.70	-1	3,899	-0.03%
2022/03/11	0	0.00	10	28.50	28.40	-10	3,919	-0.26%
2022/03/10	0.1	28.70	0	0.00	28.65	0.1	3,951	0.00%
2022/03/09	1	28.25	20	28.25	28.20	-19	3,972	-0.48%
2022/03/08	15.1	28.29	0	0.00	28.05	15.1	4,013	0.38%
2022/03/07	22.1	28.63	0	0.00	28.50	22.1	3,964	0.56%
2022/03/04	5.9	29.21	0	0.00	29.20	5.9	4,107	0.14%
2022/03/03	1	29.30	0	0.00	29.35	1	4,174	0.02%
2022/03/01	0	0.00	6	29.48	29.50	-6	4,511	-0.13%
2022/02/25	19	28.93	21	29.00	29.55	-2	4,548	-0.04%
2022/02/24	10	29.08	1	29.00	29.00	9	4,470	0.20%
2022/02/23	2	29.15	0	0.00	29.15	2	4,498	0.04%
2022/02/22	20	29.19	0	0.00	29.20	20	4,574	0.44%
2022/02/18	13	29.51	1	29.60	29.45	12	4,726	0.25%
2022/02/17	2	29.53	2	29.40	29.50	0	4,710	0.00%
2022/02/16	0	0.00	20	29.05	29.05	-20	4,603	-0.43%
2022/02/15	0	0.00	10	29.00	29.00	-10	4,604	-0.22%
2022/02/14	8	28.86	0	0.00	29.00	8	4,605	0.17%
2022/02/10	0	0.00	56	29.00	29.20	-56	4,715	-1.19%
2022/02/09	5	28.80	0	0.00	29.15	5	4,741	0.11%
2022/02/08	2	28.63	0	0.00	28.60	2	4,712	0.04%
2022/02/07	18	28.32	6	28.50	28.40	12	4,703	0.26%
2022/01/26	7	28.22	10	28.33	28.45	-3	4,655	-0.06%
2022/01/25	20	28.09	0	0.00	28.15	20	4,681	0.43%
2022/01/24	23	28.26	0	0.00	28.45	23	4,593	0.50%
2022/01/21	14	28.56	0	0.00	28.55	14	4,594	0.30%
2022/01/20	8	28.76	0	0.00	28.85	8	4,513	0.18%
2022/01/19	19	28.86	3	29.05	28.80	16	4,486	0.36%
2022/01/18	15	29.07	0	0.00	29.15	15	4,364	0.34%
2022/01/17	5	29.13	1	29.10	29.10	4	4,323	0.09%
2022/01/14	1	29.25	0	0.00	29.25	1	4,292	0.02%
2022/01/11	0	0.00	10	29.25	29.35	-10	4,340	-0.23%
2022/01/10	5.1	29.25	0	0.00	29.20	5.1	4,374	0.12%
2022/01/04	9	29.29	0	0.00	29.35	9	4,457	0.20%
2022/01/03	1	29.40	0	0.00	29.40	1	4,446	0.02%
2021/12/30	0	0.00	5	29.55	29.60	-5	4,471	-0.11%
2021/12/29	0	0.00	2	29.60	29.60	-2	4,509	-0.04%
2021/12/28	0	0.00	1.2	29.48	29.60	-1.2	4,531	-0.03%
2021/12/24	0	0.00	4	29.40	29.40	-4	4,610	-0.09%
2021/12/20	1.1	29.16	0	29.20	29.30	1.1	4,662	0.02%
2021/12/17	1	29.20	0	0.00	29.15	1	4,654	0.02%
2021/12/16	4	29.26	0	0.00	29.45	4	4,569	0.09%
2021/12/15	21	29.19	0	0.00	29.15	21	4,654	0.45%
2021/12/14	18	29.35	0	0.00	29.30	18	4,733	0.38%
2021/12/13	2	29.55	2	29.55	29.50	0	4,694	0.00%
2021/12/09	12	29.85	0	29.85	29.90	12	4,645	0.26%
2021/12/08	1.1	29.65	5	29.65	29.75	-3.9	4,602	-0.08%
2021/12/07	0	0.00	10	29.50	29.65	-10	4,572	-0.22%
2021/12/06	1	29.55	0	0.00	29.55	1	4,555	0.02%
2021/12/03	1	29.80	0	0.00	29.65	1	4,539	0.02%
2021/12/01	4	29.90	0	0.00	29.90	4	4,464	0.09%
2021/11/30	15	29.95	5	30.04	29.65	10	4,428	0.23%
2021/11/29	10	29.56	3	29.75	29.50	7	4,170	0.17%
2021/11/26	2	30.03	7	30.33	30.05	-5	4,078	-0.12%
2021/11/25	14	30.21	4	30.39	30.60	10	3,994	0.25%
2021/11/24	3	29.92	1	29.90	29.95	2	3,739	0.05%
2021/11/23	3	29.67	3	29.75	29.60	0	3,665	0.00%
2021/11/22	2	29.55	6	29.63	29.70	-4	3,635	-0.11%
2021/11/19	16	29.64	8	29.64	29.40	8	3,579	0.22%
2021/11/18	6	29.21	6	29.25	29.35	0	3,531	0.00%
2021/11/17	10	29.10	0	0.00	29.20	10	3,482	0.29%
2021/11/16	1	29.05	0	0.00	29.15	1	3,409	0.03%
2021/11/15	16	29.10	3	29.15	29.15	13	3,440	0.38%
2021/11/12	2	29.10	0	0.00	29.20	2	3,471	0.06%
2021/11/11	0	0.00	4	29.15	29.20	-4	3,512	-0.11%
2021/11/10	11	29.18	1	29.25	29.25	10	3,582	0.28%
2021/11/08	28	29.03	0	0.00	29.15	28	3,517	0.80%
2021/11/05	12	28.88	0	0.00	29.05	12	3,502	0.34%
2021/11/04	6	28.95	0	0.00	29.00	6	3,519	0.17%
2021/11/03	11	28.98	0	0.00	29.00	11	3,500	0.31%
2021/11/02	3	29.00	2	29.15	28.95	1	3,476	0.03%
2021/11/01	2	29.08	0	0.00	29.00	2	3,435	0.06%
2021/10/29	16	28.91	0	0.00	29.05	16	3,419	0.47%
2021/10/28	6	29.01	0	0.00	29.05	6	3,380	0.18%
2021/10/27	12	29.15	0	0.00	29.10	12	3,384	0.35%
2021/10/26	20	29.23	0	0.00	29.25	20	3,395	0.59%
2021/10/25	1	29.20	1.5	29.28	29.25	-0.5	3,393	-0.01%
2021/10/22	1	29.30	0	0.00	29.30	1	3,456	0.03%
2021/10/18	0	0.00	1	29.55	29.30	-1	3,686	-0.03%
2021/10/13	1	28.90	0	0.00	28.85	1	3,701	0.03%
2021/10/08	1	29.10	10	29.16	29.10	-9	3,685	-0.24%
2021/10/07	0	0.00	10	29.15	29.15	-10	3,704	-0.27%
2021/10/06	23.2	28.94	2	28.95	28.85	21.2	3,682	0.58%
2021/10/05	1	28.85	24	29.05	29.00	-23	3,641	-0.63%
2021/10/04	19	29.14	1	29.00	29.00	18	3,646	0.49%
2021/10/01	3	29.32	10	29.20	29.20	-7	3,611	-0.19%
2021/09/30	0	0.00	0	29.70	29.60	0	3,587	0.00%
2021/09/29	3	29.55	0	0.00	29.60	3	3,609	0.08%
2021/09/23	0	0.00	2	29.68	29.85	-2	3,657	-0.05%
2021/09/22	6	29.26	0	0.00	29.35	6	3,673	0.16%
2021/09/17	1	29.20	1	30.05	29.20	0	3,572	0.00%
2021/09/14	0	0.00	176	29.90	29.90	-176	3,537	-4.98%	大賣/鉅額交易
2021/09/13	0	0.00	2	29.70	29.70	-2	3,596	-0.06%
2021/09/10	0	0.00	0	29.65	29.75	0	3,691	0.00%
2021/09/08	1	29.50	0	0.00	29.65	1	4,007	0.02%
2021/09/07	4.2	29.67	0	0.00	29.75	4.2	4,009	0.10%
2021/09/06	0	0.00	10	29.90	29.90	-10	4,020	-0.25%
2021/09/03	1	29.95	6.5	30.00	30.05	-5.5	4,038	-0.14%
2021/09/02	0	0.00	2	30.00	29.85	-2	4,057	-0.05%
2021/09/01	2	30.05	4.5	30.15	30.15	-2.5	4,071	-0.06%
2021/08/31	0	0.00	1	30.20	30.20	-1	4,111	-0.02%
2021/08/26	1	29.70	3	30.00	29.90	-2	4,147	-0.05%
2021/08/25	1	29.85	1	29.95	30.00	0	4,210	0.00%
2021/08/24	0	0.00	4	29.69	29.80	-4	4,251	-0.09%
2021/08/23	0	0.00	3	29.45	29.40	-3	4,287	-0.07%
2021/08/20	2	28.80	4	28.96	28.80	-2	4,336	-0.05%
2021/08/19	6	28.90	1	28.95	29.05	5	4,446	0.11%
2021/08/18	2	28.90	0	0.00	29.30	2	4,412	0.05%
2021/08/17	4	29.08	0	0.00	29.10	4	4,386	0.09%
2021/08/16	5	29.11	0	0.00	29.10	5	4,374	0.11%
2021/08/13	3	29.90	2	29.90	30.00	1	4,365	0.02%
2021/08/12	1	29.95	0	0.00	29.90	1	4,375	0.02%
2021/08/11	2	29.95	0	0.00	29.95	2	4,420	0.05%
2021/08/10	0.1	30.10	0	0.00	29.95	0.1	4,522	0.00%
2021/08/06	4	30.25	6	30.28	30.25	-2	4,778	-0.04%
2021/08/05	16	30.21	30	30.22	30.45	-14	4,968	-0.28%
2021/08/03	2	30.25	0	0.00	30.40	2	5,437	0.04%
2021/08/02	0	0.00	24	30.27	30.35	-24	5,501	-0.44%
2021/07/30	11	30.18	0	0.00	30.35	11	5,530	0.20%
2021/07/29	61	29.99	0	0.00	30.40	61	5,575	1.09%
2021/07/28	108.5	29.80	10	29.88	29.90	98.5	5,600	1.76%	大買/
2021/07/27	9	30.13	0	0.00	30.15	9	5,673	0.16%
2021/07/26	3	30.60	0	0.00	30.55	3	5,761	0.05%
2021/07/23	4	30.59	15	30.64	30.90	-11	5,757	-0.19%
2021/07/22	1	30.05	100	30.05	30.10	-99	5,656	-1.75%
2021/07/21	3	29.90	43	30.01	29.85	-40	5,693	-0.70%
2021/07/20	0	0.00	117	29.95	29.95	-117	5,753	-2.03%	大賣/鉅額交易
2021/07/19	31	30.10	0	0.00	30.15	31	5,792	0.54%
2021/07/16	3	29.88	0	0.00	29.90	3	5,893	0.05%
2021/07/15	0	0.00	1	29.80	29.85	-1	5,958	-0.02%
2021/07/14	6	29.68	11	29.69	29.70	-5	6,122	-0.08%
2021/07/13	1	29.70	2	29.75	29.80	-1	6,243	-0.02%
2021/07/12	5.1	29.76	22	29.75	29.70	-16.9	6,279	-0.27%
2021/07/09	23	29.70	0	0.00	29.85	23	6,341	0.36%
2021/07/08	159	29.80	0	0.00	29.95	159	6,355	2.50%	大買/鉅額交易
2021/07/07	5	29.81	0	0.00	29.90	5	6,382	0.08%
2021/07/06	0	0.00	7	30.00	29.95	-7	6,432	-0.11%
2021/07/05	1	29.80	0	0.00	29.95	1	6,447	0.02%
2021/07/02	7	29.80	0.3	29.90	29.80	6.7	6,506	0.10%
2021/07/01	4	29.78	6	29.83	29.90	-2	6,520	-0.03%
2021/06/30	0	0.00	2	29.90	29.90	-2	6,573	-0.03%
2021/06/29	4	29.83	0	0.00	30.00	4	6,648	0.06%
2021/06/28	6	29.83	2	29.95	30.05	4	6,745	0.06%
2021/06/24	1	29.90	0	0.00	29.95	1	6,815	0.01%
2021/06/23	1	29.95	4	29.96	30.00	-3	6,835	-0.04%
2021/06/22	2	29.95	3	29.92	29.70	-1	6,812	-0.01%
2021/06/21	5	29.51	3	29.45	29.45	2	6,801	0.03%
2021/06/18	9	29.13	2	29.20	29.00	7	6,780	0.10%
2021/06/17	6	29.33	0	0.00	29.40	6	6,589	0.09%
2021/06/15	1	29.95	2	29.90	29.75	-1	6,819	-0.01%
2021/06/11	0	0.00	1	29.75	29.65	-1	6,886	-0.01%
2021/06/10	2	29.35	0	0.00	29.40	2	6,918	0.03%
2021/06/09	0	0.00	4	29.23	29.35	-4	6,951	-0.06%
2021/06/08	2	29.15	52	29.19	29.15	-50	6,975	-0.72%
2021/06/07	10	29.34	2	29.38	29.20	8	6,996	0.11%
2021/06/04	1	29.85	3	29.90	30.00	-2	6,962	-0.03%
2021/06/03	3	30.07	0.1	30.15	30.15	2.9	7,030	0.04%
2021/06/02	34	29.97	4	30.13	30.20	30	7,036	0.43%
2021/06/01	29	29.70	4	29.78	29.95	25	7,048	0.35%
2021/05/31	10	29.35	2	29.30	29.45	8	7,120	0.11%
2021/05/28	25	29.01	9	28.96	28.90	16	7,173	0.22%
2021/05/27	2	28.55	7	28.81	29.25	-5	7,192	-0.07%
2021/05/26	11	28.20	38	28.20	28.25	-27	7,304	-0.37%
2021/05/25	4	28.29	1	28.25	28.30	3	7,453	0.04%
2021/05/24	11	28.03	0	0.00	28.10	11	7,517	0.15%
2021/05/21	4	27.95	7	28.06	28.10	-3	7,633	-0.04%
2021/05/20	1	28.10	0	0.00	28.15	1	7,651	0.01%
2021/05/19	22	28.34	1	28.30	28.50	21	7,659	0.27%
2021/05/18	20	27.38	0	0.00	27.85	20	7,698	0.26%
2021/05/17	31	27.43	67	26.85	27.00	-36	7,688	-0.47%
2021/05/14	4.1	28.65	9	28.64	28.85	-4.9	7,554	-0.06%
2021/05/13	6	28.40	0	0.00	28.30	6	7,532	0.08%
2021/05/12	36	28.95	2	29.33	28.65	34	7,417	0.46%
2021/05/11	9	30.38	5	30.75	30.10	4	7,151	0.06%
2021/05/10	1	31.10	2	31.15	31.25	-1	7,034	-0.01%
2021/05/07	1	30.65	6	30.68	31.00	-5	7,155	-0.07%
2021/05/06	9	30.41	3	30.57	30.60	6	7,185	0.08%
2021/05/05	4	30.36	0	0.00	30.55	4	7,199	0.06%
2021/05/04	8	30.41	3	30.43	30.35	5	7,239	0.07%
2021/05/03	2.2	30.89	2	30.80	30.75	0.2	7,182	0.00%
2021/04/29	11	31.26	2	31.40	31.45	9	7,163	0.13%
2021/04/28	0.1	31.40	4	31.38	31.40	-3.9	7,180	-0.05%
2021/04/27	0	0.00	5	31.27	31.35	-5	7,400	-0.07%
2021/04/26	1	31.25	40	31.30	31.35	-39	7,451	-0.52%
2021/04/23	11	31.06	6.3	31.17	31.20	4.7	7,490	0.06%
2021/04/22	5	31.24	50	31.42	31.25	-45	7,521	-0.60%
2021/04/21	21	31.55	8	31.50	31.35	13	7,460	0.17%
2021/04/20	0	0.00	2.1	31.47	31.55	-2.1	7,485	-0.03%
2021/04/19	2	31.15	3	31.15	31.25	-1	7,449	-0.01%
2021/04/16	6	30.75	0	0.00	30.90	6	7,421	0.08%
2021/04/15	12	30.60	32	30.60	30.60	-20	7,513	-0.27%
2021/04/14	6	30.68	1	30.75	30.65	5	7,534	0.07%
2021/04/13	3	30.78	0	0.00	30.70	3	7,633	0.04%
2021/04/12	3	30.75	10	30.75	30.85	-7	7,651	-0.09%
2021/04/09	3.4	30.89	1	30.90	30.90	2.4	7,706	0.03%
2021/04/08	47	30.93	0	0.00	31.00	47	7,763	0.61%
2021/04/07	5.3	30.87	2	30.95	31.00	3.3	7,769	0.04%
2021/04/06	4	30.95	0	0.00	30.85	4	7,797	0.05%
2021/04/01	3.1	31.41	0	0.00	31.10	3.1	7,933	0.04%
2021/03/31	17.2	31.32	0	0.00	31.45	17.2	7,876	0.22%
2021/03/30	0	0.00	5	30.92	31.00	-5	7,810	-0.06%
2021/03/29	3	30.70	0	0.00	30.85	3	7,880	0.04%
2021/03/26	1	30.55	1	30.60	30.50	0	7,962	0.00%
2021/03/25	21	30.54	26	30.50	30.60	-5	8,025	-0.06%
2021/03/24	13.3	30.54	3	30.52	30.70	10.3	8,075	0.13%
2021/03/23	6	30.68	0	0.00	30.55	6	8,033	0.07%
2021/03/22	24	30.88	5	30.80	30.75	19	8,075	0.24%
2021/03/19	15	30.50	0	0.00	31.20	15	8,107	0.19%
2021/03/18	4	30.86	0	0.00	30.80	4	8,015	0.05%
2021/03/17	4	30.58	0	0.00	30.50	4	7,980	0.05%
2021/03/16	1	30.60	0	0.00	30.65	1	8,002	0.01%
2021/03/15	1	30.70	0	0.00	30.70	1	8,046	0.01%
2021/03/12	11	30.70	3	30.75	30.80	8	8,125	0.10%
2021/03/11	21	30.82	0	0.00	30.85	21	8,197	0.26%
2021/03/10	2	30.75	0	0.00	30.75	2	8,288	0.02%
2021/03/09	3	30.80	0	0.00	30.75	3	8,363	0.04%
2021/03/08	4	30.70	0	0.00	30.55	4	8,385	0.05%
2021/03/05	22	30.74	10	30.55	30.60	12	8,433	0.14%
2021/03/04	2	30.55	21	30.37	30.40	-19	8,620	-0.22%
2021/03/03	21	30.80	9	30.92	31.00	12	8,552	0.14%
2021/03/02	32	30.58	2	30.60	30.50	30	8,487	0.35%
2021/02/26	3.1	30.60	4	30.84	30.15	-1	8,495	-0.01%
2021/02/25	30	30.90	1	30.85	31.00	29	8,286	0.35%
2021/02/24	7	30.85	1	30.90	30.65	6	8,213	0.07%
2021/02/23	3	30.62	4	30.58	30.70	-1	8,214	-0.01%
2021/02/22	0	0.00	3	30.03	30.05	-3	8,151	-0.04%
2021/02/19	0	0.00	1	29.95	30.00	-1	8,149	-0.01%
2021/02/18	0	0.00	2	30.10	29.85	-2	8,177	-0.02%
2021/02/04	1	28.85	0	0.00	29.20	1	8,069	0.01%
2021/02/03	1	29.00	0	0.00	29.10	1	8,116	0.01%
2021/02/01	1	28.75	0	0.00	28.80	1	8,314	0.01%
2021/01/29	0.2	29.10	0	0.00	28.90	0.2	8,297	0.00%
2021/01/28	2	29.03	10	29.07	29.05	-8	8,163	-0.10%
2021/01/27	0.2	29.60	1	29.60	29.25	-0.8	8,114	-0.01%
2021/01/26	10	29.03	16	29.04	29.20	-6	8,064	-0.07%
2021/01/25	0.1	29.20	12	28.85	29.20	-11.9	7,998	-0.15%
2021/01/21	6	29.20	2	29.35	29.10	4	7,896	0.05%
2021/01/20	10	29.48	6	29.48	29.05	4	7,834	0.05%
2021/01/19	1	29.95	100	29.95	30.00	-99	7,606	-1.30%
2021/01/18	16	30.00	1	30.00	30.05	15	7,515	0.20%
2021/01/15	5	30.36	0	0.00	30.30	5	7,417	0.07%
2021/01/14	3	30.70	0	0.00	30.60	3	7,333	0.04%
2021/01/13	0	0.00	10	30.50	30.50	-10	7,286	-0.14%
2021/01/12	0	0.00	2	30.60	30.65	-2	7,175	-0.03%
2021/01/11	3	30.62	6	30.62	30.70	-3	7,046	-0.04%
2021/01/07	7	30.81	0	0.00	30.75	7	6,847	0.10%
2021/01/06	4	30.63	0	0.00	30.55	4	6,764	0.06%
2021/01/05	2	31.00	0	0.00	30.75	2	6,625	0.03%
2021/01/04	3	31.22	2	31.15	31.10	1	6,574	0.02%
2020/12/31	2	31.55	4	31.68	31.70	-2	6,471	-0.03%
2020/12/30	0	0.00	13	31.25	31.40	-13	6,357	-0.20%
2020/12/29	1	31.40	0	0.00	31.30	1	6,295	0.02%
2020/12/28	1	31.40	4	31.38	31.30	-3	6,252	-0.05%
2020/12/25	0.4	31.00	0	0.00	30.90	0.4	6,079	0.01%
2020/12/24	0	0.00	3	30.85	30.75	-3	6,060	-0.05%
2020/12/23	0	0.00	3	30.25	30.55	-3	6,010	-0.05%
2020/12/22	4	31.05	0	0.00	30.50	4	5,905	0.07%
2020/12/18	0	0.00	2	30.70	30.65	-2	5,835	-0.03%
2020/12/16	5	30.75	0	0.00	30.70	5	5,759	0.09%
2020/12/15	2	30.63	0	0.00	30.40	2	5,726	0.03%
2020/12/14	1	30.90	0	0.00	30.80	1	5,622	0.02%
2020/12/11	3	30.75	2	30.80	30.75	1	5,561	0.02%
2020/12/10	4	30.80	0	0.00	30.80	4	5,481	0.07%
2020/12/09	1	30.85	5	30.85	30.85	-4	5,395	-0.07%
2020/12/08	1.4	31.00	10	31.06	30.95	-8.6	5,338	-0.16%
2020/12/07	30	31.25	2.1	31.40	31.25	27.9	5,214	0.54%
2020/12/04	2.1	31.60	1	31.65	31.60	1.1	5,173	0.02%
2020/12/03	27	31.33	10	31.05	31.30	17	5,041	0.34%
2020/12/02	8	31.08	21	31.07	31.05	-13	4,954	-0.26%
2020/12/01	5	31.25	30	31.17	31.10	-25	4,894	-0.51%
2020/11/30	15	31.30	40	30.95	31.45	-25	4,828	-0.52%
2020/11/26	2.2	31.30	27	31.17	31.20	-24.8	4,538	-0.55%
2020/11/25	3	31.27	0	0.00	31.30	3	4,576	0.07%
2020/11/24	0	0.00	1	31.35	31.35	-1	4,495	-0.02%
2020/11/23	2.2	31.55	6	31.58	31.40	-3.8	4,451	-0.09%
2020/11/20	4	31.31	3	31.42	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	31.75	7	31.66	31.80	-6	4,278	-0.14%
2020/11/16	10	31.60	7	31.52	31.65	3	4,265	0.07%
2020/11/13	0	0.00	6	31.15	31.30	-6	4,215	-0.14%
2020/11/11	13	31.48	12	31.71	31.70	1	4,260	0.02%
2020/11/10	118	31.59	11	32.00	31.60	107	4,349	2.46%	大買/鉅額交易
2020/11/09	4	30.70	2	30.63	30.80	2	4,129	0.05%
2020/11/06	0	0.00	1	30.30	30.30	-1	4,112	-0.02%
2020/11/05	6	30.46	4	30.28	30.20	2	4,152	0.05%
2020/11/04	0	0.00	30	30.28	30.20	-30	4,130	-0.73%
2020/11/03	1	30.35	0	0.00	30.30	1	4,264	0.02%
2020/11/02	0	0.00	5	30.25	30.25	-5	4,339	-0.12%
2020/10/30	0	0.00	3	30.10	30.25	-3	4,412	-0.07%
2020/10/29	3	30.22	0	0.00	30.25	3	4,404	0.07%
2020/10/28	4	30.53	0.2	30.70	30.50	3.8	4,456	0.09%
2020/10/27	1	30.75	0	0.00	30.80	1	4,523	0.02%
2020/10/26	2	30.95	0	0.00	30.90	2	4,566	0.04%
2020/10/23	2	30.60	6	30.56	30.50	-4	4,647	-0.09%
2020/10/22	0	0.00	6	30.47	30.60	-6	4,706	-0.13%
2020/10/21	6	30.44	2	30.53	30.55	4	4,761	0.08%
2020/10/20	10	30.58	24	30.51	30.55	-14	4,761	-0.29%
2020/10/19	1	30.65	0	0.00	30.70	1	4,760	0.02%
2020/10/16	8	30.85	2	30.90	30.65	6	4,774	0.13%
2020/10/15	7	30.79	0	0.00	30.75	7	4,772	0.15%
2020/10/14	11	31.20	0	0.00	31.20	11	4,758	0.23%
2020/10/13	0	0.00	2	30.70	30.85	-2	4,789	-0.04%
2020/10/12	2	31.00	6	31.05	31.10	-4	4,868	-0.08%
2020/10/08	4	31.15	0	0.00	31.25	4	4,958	0.08%
2020/10/06	8	31.59	0	0.00	31.60	8	5,148	0.16%
2020/10/05	0.5	31.85	1	32.00	31.55	-0.5	5,241	-0.01%
2020/09/30	0	0.00	0.6	31.80	31.65	-0.6	5,360	-0.01%
2020/09/29	0	0.00	2	31.35	31.40	-2	5,471	-0.04%
2020/09/28	25	31.41	30	31.36	31.35	-5	5,586	-0.09%
2020/09/25	12	30.66	0	0.00	30.75	12	5,650	0.21%
2020/09/24	17	30.60	0	0.00	30.35	17	5,649	0.30%
2020/09/23	7.6	31.55	0	0.00	31.55	7.6	5,589	0.14%
2020/09/22	5	31.65	0	0.00	31.60	5	5,664	0.09%
2020/09/21	4	31.91	1	32.10	31.90	3	5,691	0.05%
2020/09/18	1	32.00	1	31.70	32.00	0	5,704	0.00%
2020/09/16	1	32.20	0	0.00	32.15	1	5,808	0.02%
2020/09/15	4	32.20	0	0.00	32.15	4	5,947	0.07%
2020/09/14	0	0.00	10	31.95	32.05	-10	6,119	-0.16%
2020/09/11	12	32.11	1	32.15	31.95	11	6,242	0.18%
2020/09/10	1	32.20	0	0.00	32.20	1	6,352	0.02%
2020/09/09	4	31.94	0	0.00	32.15	4	6,405	0.06%
2020/09/08	3	32.40	2	32.58	32.40	1	6,434	0.02%
2020/09/07	5	32.49	0	0.00	32.40	5	6,545	0.08%
2020/09/04	0	0.00	2	32.35	32.35	-2	6,672	-0.03%
2020/09/03	1	32.60	0	0.00	32.55	1	6,689	0.01%
2020/09/02	1	32.35	2	32.40	32.45	-1	6,747	-0.01%
2020/09/01	7	32.36	1	32.40	32.35	6	6,902	0.09%
2020/08/31	0	0.00	1	32.90	32.50	-1	6,974	-0.01%
2020/08/28	0	0.00	3	32.57	32.60	-3	6,963	-0.04%
2020/08/27	1	32.60	1	32.65	32.60	0	7,065	0.00%
2020/08/25	1	33.00	0	0.00	33.00	1	7,334	0.01%
2020/08/24	3	32.35	0	0.00	32.35	3	7,559	0.04%
2020/08/21	1	32.70	5	32.64	32.60	-4	7,857	-0.05%
2020/08/20	7	32.29	0	0.00	32.35	7	8,286	0.08%
2020/08/19	1	33.50	3	33.35	33.20	-2	8,499	-0.02%
2020/08/18	2	33.43	1	33.50	33.45	1	8,829	0.01%
2020/08/17	5	33.77	0	0.00	33.95	5	8,870	0.06%
2020/08/14	22	32.83	2	33.80	33.95	20	9,002	0.22%
2020/08/13	7	32.70	0	0.00	32.70	7	8,977	0.08%
2020/08/12	3.3	32.34	40	32.31	32.25	-36.7	9,114	-0.40%
2020/08/11	6	32.26	20	32.43	32.20	-14	9,109	-0.15%
2020/08/10	8	32.39	53	32.34	32.60	-45	9,056	-0.50%
2020/08/07	4	32.80	14	32.95	32.45	-10	9,038	-0.11%
2020/08/06	6	32.98	1	33.50	33.00	5	8,906	0.06%
2020/08/05	11	33.40	2	33.50	33.30	9	8,831	0.10%
2020/08/04	8	33.18	3	33.28	33.30	5	8,797	0.06%
2020/08/03	1	33.00	30	33.00	32.95	-29	8,789	-0.33%
2020/07/31	32	33.70	0	0.00	33.30	32	8,736	0.37%
2020/07/30	12	33.39	31	33.33	33.35	-19	8,663	-0.22%
2020/07/29	9	33.76	10	34.20	33.55	-1	8,611	-0.01%
2020/07/28	9	33.81	14	33.65	33.80	-5	8,578	-0.06%
2020/07/27	7	34.21	1	34.15	34.05	6	8,606	0.07%
2020/07/24	4	34.64	0	0.00	34.60	4	8,637	0.05%
2020/07/23	12	34.71	2	34.70	34.80	10	8,675	0.12%
2020/07/22	1	34.95	0	0.00	34.80	1	8,716	0.01%
2020/07/21	2	34.95	0	0.00	34.95	2	8,690	0.02%
2020/07/20	3	34.70	0	0.00	34.90	3	8,684	0.03%
2020/07/17	1	35.20	1	35.00	35.00	0	8,719	0.00%
2020/07/16	8	34.93	0	0.00	34.80	8	8,743	0.09%
2020/07/15	5	35.70	1	35.40	35.25	4	8,686	0.05%
2020/07/14	10	34.90	0	0.00	34.70	10	8,641	0.12%
2020/07/13	7	35.19	1	35.20	35.20	6	8,580	0.07%
2020/07/10	28	35.55	4	35.48	35.40	24	8,536	0.28%
2020/07/09	29	36.09	0	0.00	36.05	29	8,495	0.34%
2020/07/08	15	36.48	2	36.45	36.55	13	8,401	0.15%
2020/07/07	19.2	36.98	1	36.85	37.15	18.2	8,331	0.22%
2020/07/06	3.2	37.17	1	37.15	37.15	2.2	8,400	0.03%
2020/07/03	1	37.05	0	0.00	37.05	1	8,455	0.01%
2020/07/02	32.2	36.66	0	0.00	36.75	32.2	8,519	0.38%
2020/07/01	5	36.68	1	36.80	36.50	4	8,500	0.05%
2020/06/30	1	36.50	0	0.00	36.50	1	8,447	0.01%
2020/06/29	5	36.59	2	36.72	36.50	3	8,476	0.04%
2020/06/24	11	36.91	33	37.04	36.85	-22	8,512	-0.26%
2020/06/23	6	36.38	0	0.00	36.55	6	8,468	0.07%
2020/06/22	8	36.36	0	0.00	36.15	8	8,436	0.09%
2020/06/19	2	36.68	2	36.80	36.50	0	8,394	0.00%
2020/06/18	11	36.94	6	36.87	36.80	5	8,374	0.06%
2020/06/17	3	37.15	0	0.00	37.20	3	8,354	0.04%
2020/06/16	6	37.30	0.4	37.60	37.55	5.7	8,408	0.07%
2020/06/15	9	37.14	2	37.15	37.05	7	8,556	0.08%
2020/06/12	17.3	37.44	6	37.28	37.50	11.3	8,674	0.13%
2020/06/11	4	37.99	8	38.39	38.00	-4	8,813	-0.05%
2020/06/10	2	38.53	6	38.65	38.50	-4	8,780	-0.05%
2020/06/09	12	38.52	2	38.40	38.50	10	9,065	0.11%
2020/06/08	64	38.68	4	38.71	38.75	60	9,199	0.65%
2020/06/05	1	38.65	15	38.57	38.65	-14	9,102	-0.15%
2020/06/04	12	38.29	2	38.30	38.40	10	9,142	0.11%
2020/06/03	2	38.40	1	38.45	38.40	1	9,192	0.01%
2020/06/02	5	38.14	11.1	38.10	38.15	-6.1	9,169	-0.07%
2020/06/01	19	38.44	11	38.44	38.30	8	9,129	0.09%
2020/05/29	18	37.81	1	38.00	37.70	17	9,010	0.19%
2020/05/28	45.3	39.21	12.2	39.03	38.45	33.1	8,816	0.38%
2020/05/27	22	39.21	44	39.35	39.30	-22	8,620	-0.26%
2020/05/26	34.2	38.03	15	37.92	38.25	19.2	8,258	0.23%
2020/05/25	6	37.19	10	36.95	37.30	-4	8,000	-0.05%
2020/05/22	10	35.75	6	35.63	35.45	4	7,693	0.05%
2020/05/21	25	35.84	7	35.89	36.10	18	7,691	0.23%
2020/05/20	2	35.00	12	35.15	35.10	-10	7,521	-0.13%
2020/05/19	20	34.66	1	34.90	34.55	19	7,388	0.26%
2020/05/18	1	33.75	0	0.00	33.80	1	7,228	0.01%
2020/05/15	6	33.55	0	0.00	33.50	6	7,222	0.08%
2020/05/14	16	33.63	0	0.00	33.60	16	7,235	0.22%
2020/05/13	1	33.60	1	33.80	33.90	0	7,230	0.00%
2020/05/12	14	33.48	1	33.50	33.40	13	7,238	0.18%
2020/05/11	13	33.80	0	0.00	33.85	13	7,256	0.18%
2020/05/08	0	0.00	32	33.41	33.50	-32	7,211	-0.44%
2020/05/07	2	33.35	1	33.40	33.45	1	7,261	0.01%
2020/05/06	1	33.35	0	0.00	33.40	1	7,249	0.01%
2020/05/05	11	33.50	0	0.00	33.35	11	7,266	0.15%
2020/05/04	12	33.33	0	0.00	33.45	12	7,260	0.17%
2020/04/30	1	34.45	4	34.35	34.10	-3	7,241	-0.04%
2020/04/29	3	33.80	5	33.92	34.00	-2	7,203	-0.03%
2020/04/28	3	32.75	1	33.00	33.05	2	7,169	0.03%
2020/04/27	6	32.28	0.8	32.30	32.25	5.2	7,344	0.07%
2020/04/24	0	0.00	2	31.60	31.50	-2	7,326	-0.03%
2020/04/23	1	31.80	0	0.00	31.75	1	7,357	0.01%
2020/04/22	0	0.00	1	31.15	31.60	-1	7,357	-0.01%
2020/04/21	1	31.60	1	31.65	31.50	0	7,353	0.00%
2020/04/20	1	32.00	1	32.05	32.35	0	7,329	0.00%
2020/04/17	2	32.40	4	32.40	32.25	-2	7,385	-0.03%
2020/04/16	0	0.00	1	32.20	32.15	-1	7,387	-0.01%
2020/04/15	0	0.00	3	32.40	32.45	-3	7,373	-0.04%
2020/04/14	0	0.00	1	31.75	31.85	-1	7,344	-0.01%
2020/04/10	11	31.40	3	31.65	31.65	8	7,340	0.11%
2020/04/09	14	31.65	2	31.50	31.65	12	7,379	0.16%
2020/04/08	3	29.20	4	29.65	30.00	-1	7,202	-0.01%
2020/04/07	0.3	28.95	15	28.85	28.85	-14.7	7,087	-0.21%
2020/04/06	0.3	28.65	0	0.00	28.40	0.3	7,010	0.00%
2020/04/01	1	28.35	0	0.00	28.35	1	7,012	0.01%
2020/03/31	2	29.05	3	28.90	28.75	-1	7,040	-0.01%
2020/03/30	1	28.75	8	28.66	28.70	-7	7,059	-0.10%
2020/03/27	5	29.45	4	29.83	29.45	1	7,307	0.01%
2020/03/26	0	0.00	1	29.60	29.40	-1	7,663	-0.01%
2020/03/25	3	29.45	0	0.00	29.55	3	7,874	0.04%
2020/03/24	4	28.96	2	28.98	28.90	2	7,785	0.03%
2020/03/23	3	27.78	3	27.78	27.80	0	7,672	0.00%
2020/03/20	7	27.73	5	28.00	27.55	2	7,571	0.03%
2020/03/19	5	26.70	2	26.58	27.05	3	7,399	0.04%
2020/03/18	3	27.55	1	27.80	27.80	2	7,203	0.03%
2020/03/17	9.3	28.74	1	28.65	28.40	8.3	7,053	0.12%
2020/03/16	1	29.90	2	29.73	29.60	-1	6,780	-0.01%
2020/03/13	7	28.99	2	29.08	29.70	5	6,662	0.08%
2020/03/12	8	31.36	11	31.35	31.10	-3	6,318	-0.05%
2020/03/11	45	32.76	0	0.00	32.40	45	6,086	0.74%
2020/03/10	1	32.10	5	32.41	32.65	-4	5,987	-0.07%
2020/03/09	6	33.08	3	33.00	33.00	3	5,850	0.05%
2020/03/06	1	33.80	3	33.88	33.70	-2	5,719	-0.03%
2020/03/05	2	34.18	0	0.00	34.35	2	5,609	0.04%
2020/03/04	1	33.65	0	0.00	34.25	1	5,566	0.02%
2020/03/03	5	33.71	0	0.00	33.65	5	5,480	0.09%
2020/03/02	2	33.65	5	33.73	33.70	-3	5,379	-0.06%
2020/02/27	4	34.48	0	0.00	34.50	4	5,370	0.07%
2020/02/26	7	34.64	4	34.70	34.55	3	5,273	0.06%
2020/02/25	3	34.83	1	35.05	35.00	2	5,194	0.04%
2020/02/24	7	35.01	1	35.10	35.10	6	5,187	0.12%
2020/02/21	2	35.38	0	0.00	35.50	2	5,102	0.04%
2020/02/20	2	35.63	0	0.00	35.55	2	5,059	0.04%
2020/02/19	0	0.00	1	36.10	36.05	-1	5,028	-0.02%
2020/02/18	5	35.46	0	0.00	35.65	5	5,034	0.10%
2020/02/17	1	35.65	59	35.70	35.60	-58	5,032	-1.15%
2020/02/13	44	36.05	9	36.05	36.00	35	5,108	0.69%
2020/02/12	0	0.00	2	36.00	36.00	-2	5,116	-0.04%
2020/02/11	32	36.09	0	0.00	35.90	32	5,100	0.63%
2020/02/10	4	35.91	0	0.00	35.80	4	5,115	0.08%
2020/02/07	5	36.46	0	0.00	36.15	5	5,051	0.10%
2020/02/06	3	36.60	9	36.45	36.55	-6	5,057	-0.12%
2020/02/04	3	36.30	1	36.35	36.20	2	5,041	0.04%
2020/02/03	1	35.50	2	35.20	35.55	-1	5,036	-0.02%
2020/01/31	2	36.23	10	36.33	36.15	-8	4,993	-0.16%
2020/01/30	3	36.63	462	36.90	36.05	-459	4,953	-9.27%	大賣/鉅額交易
2020/01/20	0	0.00	1	39.00	38.95	-1	4,730	-0.02%
2020/01/17	439	38.93	0	0.00	39.00	439	4,737	9.27%	大買/鉅額交易
2020/01/16	8	38.78	1	38.80	38.80	7	4,719	0.15%
2020/01/14	0	0.00	2	38.85	38.80	-2	4,733	-0.04%
2020/01/13	2	38.75	2	38.80	38.80	0	4,708	0.00%
2020/01/10	9	38.30	19	38.67	38.25	-10	4,654	-0.21%
2020/01/09	1	38.05	4	38.00	38.15	-3	4,598	-0.07%
2020/01/08	4	37.66	1	37.60	37.50	3	4,609	0.07%
2020/01/07	4	37.98	0	0.00	37.90	4	4,575	0.09%
2020/01/06	0	0.00	6	37.99	37.90	-6	4,573	-0.13%
2020/01/03	5	38.61	146	38.46	38.85	-141	4,539	-3.11%	大賣/鉅額交易
2020/01/02	3	38.27	1	38.30	38.25	2	4,493	0.04%
2019/12/31	0	0.00	6	38.53	38.40	-6	4,541	-0.13%
2019/12/30	11	38.58	2	38.50	38.60	9	4,768	0.19%
2019/12/27	2	38.45	0	0.00	38.60	2	4,795	0.04%
2019/12/26	149	38.49	0	0.00	38.45	149	4,798	3.11%	大買/鉅額交易
2019/12/25	7	39.04	5.2	39.20	38.80	1.8	4,861	0.04%
2019/12/24	12	39.80	70	39.56	39.20	-58	4,788	-1.21%
2019/12/23	13	39.03	10	38.94	39.70	3	4,536	0.07%
2019/12/20	9	37.72	10	37.66	38.15	-1	4,277	-0.02%
2019/12/19	2	36.30	3	36.35	36.30	-1	4,074	-0.02%
2019/12/18	4	36.29	1	36.40	36.30	3	4,092	0.07%
2019/12/17	0	0.00	2	36.25	36.35	-2	4,115	-0.05%
2019/12/16	1	36.20	0	0.00	36.20	1	4,148	0.02%
2019/12/11	2	35.68	0	0.00	35.90	2	4,161	0.05%
2019/12/09	1	35.70	1	35.70	35.70	0	4,603	0.00%
2019/12/05	1	35.95	0	0.00	35.85	1	4,924	0.02%
2019/12/02	0	0.00	1	36.00	36.10	-1	5,136	-0.02%
2019/11/29	1	35.90	0	0.00	35.95	1	5,162	0.02%
2019/11/28	10	36.10	0	0.00	36.20	10	5,161	0.19%
2019/11/26	0	0.00	31	36.30	36.05	-31	5,395	-0.57%
2019/11/25	2	36.45	5	36.40	36.35	-3	5,389	-0.06%
2019/11/21	1	35.90	0	0.00	36.40	1	5,538	0.02%
2019/11/20	2	36.20	0	0.00	36.20	2	5,676	0.04%
2019/11/19	0	0.00	1	35.90	36.00	-1	5,839	-0.02%
2019/11/18	1	35.65	0	0.00	36.05	1	5,999	0.02%
2019/11/15	20	35.65	2	35.60	35.70	18	6,093	0.30%
2019/11/13	6	35.54	0	0.00	35.20	6	6,446	0.09%
2019/11/12	33	36.24	2	36.20	36.40	31	6,715	0.46%
2019/11/11	2	36.35	0	36.50	36.30	2	6,819	0.03%
2019/11/08	3	36.40	0	0.00	36.50	3	6,906	0.04%
2019/11/06	5	36.35	0	0.00	36.30	5	6,964	0.07%
2019/11/05	1	36.15	3	36.10	36.35	-2	6,996	-0.03%
2019/11/04	0	0.00	1	36.00	36.20	-1	7,061	-0.01%
2019/11/01	1	35.90	1	35.90	36.00	0	7,134	0.00%
2019/10/31	2.5	36.07	2	36.13	36.05	0.5	7,206	0.01%
2019/10/29	20	35.70	0	0.00	35.85	20	7,215	0.28%
2019/10/28	2	35.90	0	0.00	35.85	2	7,216	0.03%
2019/10/23	4	35.36	2	35.30	35.25	2	7,447	0.03%
2019/10/22	3	35.67	2	35.55	35.70	1	7,517	0.01%
2019/10/21	2	35.33	0	0.00	35.35	2	7,622	0.03%
2019/10/18	2	35.20	0	0.00	35.00	2	7,716	0.03%
2019/10/17	0	0.00	1	35.65	35.45	-1	7,715	-0.01%
2019/10/16	2	35.15	0	0.00	35.65	2	7,727	0.03%
2019/10/15	0	0.00	1	35.20	35.25	-1	7,743	-0.01%
2019/10/14	5	34.88	1	34.80	35.05	4	7,774	0.05%
2019/10/09	3	34.62	7	34.58	34.70	-4	7,766	-0.05%
2019/10/08	2	34.73	2	34.63	34.60	0	7,801	0.00%
2019/10/07	3	34.97	0	0.00	35.05	3	7,855	0.04%
2019/10/04	9	35.64	3	35.88	35.55	6	7,834	0.08%
2019/10/03	4	34.14	4	34.15	34.15	0	7,590	0.00%
2019/10/02	123	34.55	123	34.50	34.40	0	7,546	0.00%	大買/大賣/
2019/10/01	7	35.00	60	34.77	35.00	-53	7,485	-0.71%
2019/09/27	1	35.50	1	35.40	35.30	0	7,363	0.00%
2019/09/26	3	35.40	3	35.47	35.35	0	7,460	0.00%
2019/09/25	11	35.50	60	35.35	35.45	-49	7,696	-0.64%
2019/09/24	2	36.18	12	36.08	36.05	-10	7,775	-0.13%
2019/09/23	7	36.52	0	0.00	36.40	7	7,764	0.09%
2019/09/20	4	36.55	0	0.00	36.60	4	7,799	0.05%
2019/09/17	21	36.77	6	36.75	36.85	15	7,752	0.19%
2019/09/16	22	36.80	4	36.75	36.75	18	7,835	0.23%
2019/09/12	3	36.80	3	37.00	36.60	0	7,895	0.00%
2019/09/11	28	35.87	74	35.80	36.30	-46	7,899	-0.58%
2019/09/10	15	37.05	18	36.90	36.90	-3	7,699	-0.04%
2019/09/09	6	38.04	2	37.75	37.90	4	7,622	0.05%
2019/09/06	3	38.08	0	0.00	38.35	3	7,669	0.04%
2019/09/05	1	38.00	6	38.05	38.15	-5	7,760	-0.06%
2019/09/04	2	37.78	4	37.85	37.90	-2	7,908	-0.03%
2019/09/03	14	37.85	0	0.00	37.80	14	7,987	0.18%
2019/09/02	1	38.00	4	37.95	37.95	-3	8,115	-0.04%
2019/08/30	7	37.97	1	37.75	37.90	6	8,344	0.07%
2019/08/29	7	37.13	0	0.00	37.85	7	8,426	0.08%
2019/08/28	3	37.35	0	0.00	37.45	3	8,481	0.04%
2019/08/27	1	36.85	0	0.00	36.95	1	8,774	0.01%
2019/08/26	2	36.95	0	0.00	36.75	2	8,853	0.02%
2019/08/23	1	36.50	4	37.04	37.25	-3	9,013	-0.03%
2019/08/22	8	37.30	1	37.15	37.00	7	9,038	0.08%
2019/08/21	10	37.88	2	37.68	37.65	8	9,293	0.09%
2019/08/20	1	37.90	5	38.18	38.30	-4	9,196	-0.04%
2019/08/19	3	38.18	17	38.23	38.30	-14	9,228	-0.15%
2019/08/16	8	38.63	0	0.00	38.40	8	9,282	0.09%
2019/08/15	21	38.77	5	39.04	38.00	16	9,293	0.17%
2019/08/14	5	39.85	11	40.14	40.10	-6	9,113	-0.07%
2019/08/13	6	40.36	11	39.98	40.10	-5	9,178	-0.05%
2019/08/12	1	41.10	0	0.00	41.00	1	9,170	0.01%
2019/08/06	4	40.80	0	0.00	40.80	4	9,911	0.04%
2019/08/05	1	40.40	0	0.00	41.25	1	10,153	0.01%
2019/08/02	1	40.65	3	40.85	41.00	-2	10,138	-0.02%
2019/08/01	2	41.18	10	41.27	41.50	-8	10,186	-0.08%
2019/07/31	0.4	41.75	3	41.60	41.60	-2.6	10,173	-0.03%
2019/07/30	2	41.80	2	41.75	41.75	0	10,202	0.00%
2019/07/29	6	41.62	0	0.00	41.65	6	10,205	0.06%
2019/07/26	4.5	41.55	2	41.53	41.45	2.5	10,132	0.02%
2019/07/25	9	41.53	16.2	41.49	41.85	-7.2	10,062	-0.07%
2019/07/24	16	42.55	1	42.60	42.15	15	9,995	0.15%
2019/07/23	12	43.17	7	43.57	43.45	5	9,924	0.05%
2019/07/22	19	43.30	0	0.00	43.15	19	9,817	0.19%
2019/07/19	2	43.78	1	43.90	43.80	1	9,764	0.01%
2019/07/18	4	43.53	3	43.58	43.70	1	9,798	0.01%
2019/07/17	1	43.50	0	0.00	43.35	1	9,890	0.01%
2019/07/16	1	43.95	0	0.00	43.50	1	10,004	0.01%
2019/07/15	5	43.50	0	0.00	43.85	5	10,165	0.05%
2019/07/12	1.2	43.84	4	43.69	43.70	-2.8	10,270	-0.03%
2019/07/11	25	44.05	1	44.10	44.00	24	10,293	0.23%
2019/07/10	7	44.56	5	44.63	44.75	2	10,253	0.02%
2019/07/09	0	0.00	3	44.08	44.10	-3	10,236	-0.03%
2019/07/08	2.5	44.12	2	44.10	44.25	0.5	10,295	0.00%
2019/07/05	17	43.95	0.2	44.35	44.20	16.8	10,380	0.16%
2019/07/04	2	44.45	1	44.20	44.20	1	10,453	0.01%
2019/07/03	1	44.45	3	44.37	44.15	-2	10,472	-0.02%
2019/07/02	18	43.70	1	44.10	43.65	17	10,439	0.16%
2019/07/01	8	44.73	8	44.86	44.75	0	10,168	0.00%
2019/06/28	7	45.78	1	45.95	45.70	6	10,042	0.06%
2019/06/27	4	46.25	0	0.00	46.20	4	10,077	0.04%
2019/06/26	10	46.00	0	0.00	45.95	10	10,104	0.10%
2019/06/25	1	46.25	6	46.00	46.25	-5	10,148	-0.05%
2019/06/24	1	46.20	1	46.20	46.25	0	10,138	0.00%
2019/06/21	7	45.95	5	45.80	46.00	2	10,142	0.02%
2019/06/20	6	45.85	7	46.24	45.80	-1	10,080	-0.01%
2019/06/19	4	46.35	5	46.14	46.35	-1	10,084	-0.01%
2019/06/18	1	45.90	10	45.85	46.00	-9	10,240	-0.09%
2019/06/17	9	45.48	19	45.68	45.40	-10	10,337	-0.10%
2019/06/14	6.1	45.91	11	46.07	45.85	-4.9	10,304	-0.05%
2019/06/13	1	45.60	8	45.89	46.05	-7	10,226	-0.07%
2019/06/12	13	45.57	12	46.06	45.25	1	10,239	0.01%
2019/06/11	3	46.55	10	46.44	46.60	-7	10,093	-0.07%
2019/06/10	8	46.54	14	46.81	46.95	-6	9,991	-0.06%
2019/06/06	3	46.15	12	46.25	46.65	-9	9,936	-0.09%
2019/06/05	6	45.15	1	46.15	46.15	5	9,787	0.05%
2019/06/04	3	44.88	0	0.00	44.85	3	9,755	0.03%
2019/06/03	8.4	45.05	31	45.07	45.35	-22.7	9,809	-0.23%
2019/05/31	0	0.00	22	43.07	43.50	-22	9,778	-0.22%
2019/05/30	3	42.50	16	43.06	43.10	-13	9,951	-0.13%
2019/05/29	1	41.80	31	41.62	42.00	-30	9,912	-0.30%
2019/05/28	11	41.98	18	42.21	41.00	-7	10,025	-0.07%
2019/05/27	7	43.05	9	43.16	43.05	-2	9,964	-0.02%
2019/05/24	7	42.67	3	42.50	42.95	4	9,945	0.04%
2019/05/23	7	42.66	19	42.36	42.70	-12	9,844	-0.12%
2019/05/22	24	42.77	8	42.63	42.70	16	9,671	0.17%
2019/05/21	5	41.33	17	41.28	41.70	-12	9,494	-0.13%
2019/05/20	7	41.33	8	41.18	40.55	-1	9,346	-0.01%
2019/05/17	23	40.69	2	40.50	40.15	21	9,186	0.23%
2019/05/16	18	40.64	4	40.60	40.45	14	9,115	0.15%
2019/05/15	40	40.73	13	41.09	41.25	27	9,035	0.30%
2019/05/14	17	39.05	5	38.96	39.20	12	8,733	0.14%
2019/05/13	12	38.74	24.4	38.00	38.95	-12.4	8,592	-0.14%
2019/05/10	20	36.73	0	0.00	36.60	20	8,370	0.24%
2019/05/09	2	36.93	3	36.97	36.55	-1	8,403	-0.01%
2019/05/08	12	37.30	2	37.25	37.35	10	8,323	0.12%
2019/05/07	27	37.40	0	0.00	37.35	27	8,319	0.32%
2019/05/02	2	37.45	0	0.00	37.40	2	8,298	0.02%
2019/04/30	1	37.35	0	0.00	37.60	1	8,309	0.01%
2019/04/29	15	37.40	0	0.00	37.55	15	8,304	0.18%
2019/04/26	1	37.40	1	37.45	37.50	0	8,352	0.00%
2019/04/25	2	37.80	0	0.00	37.50	2	8,360	0.02%
2019/04/23	5	37.00	0	0.00	37.25	5	8,386	0.06%
2019/04/22	9	37.81	4	37.88	37.55	5	8,312	0.06%
2019/04/19	7	37.01	3	37.08	37.00	4	8,162	0.05%
2019/04/18	0	0.00	8	36.10	36.00	-8	7,989	-0.10%
2019/04/17	0	0.00	3	35.60	35.60	-3	7,948	-0.04%
2019/04/16	0	35.60	1	35.60	35.60	-1	7,872	-0.01%
2019/04/15	1	35.10	0	0.00	35.15	1	7,838	0.01%
2019/04/12	2	35.00	0	0.00	35.10	2	7,876	0.03%
2019/04/11	1	35.35	8	35.10	35.10	-7	7,864	-0.09%
2019/04/09	0	0.00	4	35.55	35.70	-4	7,859	-0.05%
2019/04/08	5	35.59	11	35.62	35.70	-6	7,903	-0.08%
2019/04/03	2	35.58	0	0.00	35.45	2	7,876	0.03%
2019/04/02	6	35.25	19	35.87	35.85	-13	7,927	-0.16%
2019/04/01	7	35.49	0	0.00	35.45	7	7,849	0.09%
2019/03/29	3	35.75	4	35.90	36.00	-1	7,748	-0.01%
2019/03/28	2	35.15	0	0.00	35.60	2	7,759	0.03%
2019/03/26	1	34.90	0	0.00	35.20	1	7,808	0.01%
2019/03/25	1	34.50	4	34.86	34.90	-3	7,861	-0.04%
2019/03/22	0	0.00	2	34.80	35.05	-2	7,862	-0.03%
2019/03/21	18	35.07	9	34.92	35.05	9	7,814	0.12%
2019/03/20	8	35.96	18	35.86	35.85	-10	7,682	-0.13%
2019/03/19	1	35.15	47.7	35.00	35.10	-46.7	7,597	-0.61%
2019/03/18	8	34.91	1	35.00	34.95	7	7,669	0.09%
2019/03/15	1	34.50	0	0.00	34.90	1	7,686	0.01%
2019/03/14	0	34.55	2	34.45	34.55	-2	7,577	-0.03%
2019/03/13	2	34.48	15	34.45	34.45	-13	7,578	-0.17%
2019/03/12	1	34.55	1	34.85	34.65	0	7,684	0.00%
2019/03/11	7	34.70	0	0.00	34.35	7	7,725	0.09%
2019/03/08	19	34.12	13	34.30	34.35	6	7,967	0.08%
2019/03/07	11	34.61	12	34.80	34.75	-1	8,439	-0.01%
2019/03/06	11	34.80	25	34.94	35.00	-14	8,428	-0.17%
2019/03/05	12	34.21	17	34.04	34.45	-5	8,237	-0.06%
2019/03/04	7	33.16	8	33.27	33.25	-1	8,038	-0.01%
2019/02/27	4	32.66	36	32.78	33.00	-32	8,031	-0.40%
2019/02/26	14	32.23	204	32.26	32.20	-190	7,790	-2.44%	大賣/鉅額交易
2019/02/25	2	31.00	6	31.00	31.00	-4	7,650	-0.05%
2019/02/22	0	31.00	2	30.90	31.00	-2	7,732	-0.03%
2019/02/21	1	30.90	2	30.95	30.95	-1	7,840	-0.01%
2019/02/20	0	0.00	2	30.98	31.00	-2	8,001	-0.02%
2019/02/19	3	30.97	4	30.95	30.95	-1	8,135	-0.01%
2019/02/18	10	31.05	6	31.09	31.05	4	8,213	0.05%
2019/02/15	0	0.00	4	31.04	31.10	-4	8,357	-0.05%
2019/02/14	0	0.00	2	31.10	31.05	-2	8,407	-0.02%
2019/02/13	12	30.70	1	30.70	30.70	11	8,372	0.13%
2019/02/12	14	30.70	3	30.65	30.60	11	8,326	0.13%
2019/02/11	5	31.06	8	31.03	30.90	-3	8,344	-0.04%
2019/01/30	12	31.15	29	31.13	31.15	-17	8,698	-0.20%
2019/01/29	4	30.94	5	30.94	31.00	-1	8,605	-0.01%
2019/01/28	3	30.90	8	30.89	30.95	-5	8,594	-0.06%
2019/01/25	1	30.85	2	30.90	30.85	-1	8,675	-0.01%
2019/01/23	2	30.73	0	0.00	30.80	2	8,901	0.02%
2019/01/22	10	30.70	0	0.00	30.90	10	9,289	0.11%
2019/01/21	12	31.04	0	0.00	30.95	12	9,736	0.12%
2019/01/18	0	0.00	2	30.90	30.95	-2	9,947	-0.02%
2019/01/17	11	30.80	5	30.85	30.85	6	10,072	0.06%
2019/01/16	3	30.87	1	30.90	30.90	2	10,165	0.02%
2019/01/15	5	31.01	32	31.14	31.05	-27	10,457	-0.26%
2019/01/14	6	30.68	0	0.00	30.65	6	10,422	0.06%
2019/01/11	8	30.81	0	0.00	30.75	8	10,533	0.08%
2019/01/09	5	30.72	1	30.80	30.80	4	10,863	0.04%
2019/01/08	2	30.58	0	0.00	30.50	2	10,876	0.02%
2019/01/07	7	30.65	10	30.70	30.65	-3	10,963	-0.03%
2019/01/04	1	30.40	10	30.45	30.40	-9	11,084	-0.08%
2019/01/03	0	0.00	10	30.17	30.20	-10	11,275	-0.09%
2019/01/02	5	30.24	1	30.25	30.20	4	11,309	0.04%
2018/12/28	5	30.55	15	30.57	30.55	-10	11,396	-0.09%
2018/12/26	4	29.68	18	29.71	29.60	-14	11,643	-0.12%
2018/12/25	18	30.03	242	29.94	29.90	-224	11,699	-1.91%	大賣/鉅額交易
2018/12/22	0	0.00	10	30.55	30.55	-10	11,966	-0.08%
2018/12/21	1	30.55	88	30.80	30.70	-87	12,358	-0.70%
2018/12/20	2	30.65	27	30.60	30.60	-25	12,439	-0.20%
2018/12/19	3	30.72	4	30.65	30.75	-1	12,609	-0.01%
2018/12/18	4	30.63	1	31.00	30.70	3	12,853	0.02%
2018/12/17	1	30.80	0	0.00	30.65	1	12,869	0.01%
2018/12/13	3	30.77	2	30.80	30.85	1	12,911	0.01%
2018/12/11	102	30.35	0	0.00	30.15	102	12,726	0.80%	大買/鉅額交易
2018/12/10	21	30.28	1	30.15	30.15	20	12,583	0.16%
2018/12/07	4	30.59	0	0.00	30.55	4	12,512	0.03%
2018/12/06	11	30.60	3	30.60	30.55	8	12,552	0.06%
2018/12/05	153	31.01	442	30.89	31.00	-289	12,475	-2.32%	大買/大賣/鉅額交易
2018/12/04	11	31.35	0	0.00	31.35	11	12,369	0.09%
2018/12/03	300	31.40	2	31.58	31.45	298	12,293	2.42%	大買/鉅額交易
2018/11/30	2	31.30	9	31.93	30.90	-7	12,015	-0.06%
2018/11/29	22	30.68	8	30.72	30.85	14	11,377	0.12%
2018/11/28	1	30.95	10	30.80	31.10	-9	11,210	-0.08%
2018/11/27	24	30.94	7	30.95	30.85	17	11,055	0.15%
2018/11/26	36	31.58	32	31.40	31.20	4	10,979	0.04%
2018/11/23	2	31.80	4	31.78	31.85	-2	10,832	-0.02%
2018/11/22	31	32.10	16	31.66	31.70	15	10,775	0.14%
2018/11/21	16	32.71	5	32.67	32.60	11	10,602	0.10%
2018/11/20	6	33.13	3	33.05	33.10	3	10,498	0.03%
2018/11/19	38	32.91	14	33.05	32.85	24	10,461	0.23%
2018/11/16	356	32.45	7	32.40	32.55	349	10,410	3.35%	大買/鉅額交易
2018/11/15	5	31.87	5	31.95	31.90	0	10,355	0.00%
2018/11/14	4	31.83	29	31.93	32.00	-25	10,300	-0.24%
2018/11/13	3	31.23	4	31.33	31.30	-1	10,161	-0.01%
2018/11/12	3	31.55	3	31.55	31.35	0	10,092	0.00%
2018/11/09	1	31.15	0	0.00	31.10	1	10,032	0.01%
2018/11/08	6	30.93	0	0.00	30.95	6	10,009	0.06%
2018/11/07	12	31.37	26	31.56	31.15	-14	9,901	-0.14%
2018/11/06	3	30.35	2	30.35	30.30	1	9,557	0.01%
2018/11/05	2	30.38	4	30.39	30.55	-2	9,609	-0.02%
2018/11/02	1	30.30	14	30.44	30.55	-13	9,579	-0.14%
2018/11/01	9	30.22	4	30.20	30.00	5	9,521	0.05%
2018/10/31	11	30.50	44	30.53	30.70	-33	9,368	-0.35%
2018/10/30	76	30.18	10	30.52	30.35	66	9,227	0.72%
2018/10/29	9	30.07	38	30.26	30.90	-29	8,839	-0.33%
2018/10/26	24	29.62	19	29.64	29.50	5	8,379	0.06%
2018/10/25	2	29.15	3	29.18	28.85	-1	8,182	-0.01%
2018/10/24	20	29.04	5	29.50	29.25	15	8,066	0.19%
2018/10/23	9	29.45	12	29.85	29.05	-3	8,025	-0.04%
2018/10/22	5	29.22	2	29.40	29.15	3	7,724	0.04%
2018/10/19	6	28.89	10	29.27	29.05	-4	7,663	-0.05%
2018/10/18	2	28.90	9	29.12	29.60	-7	7,530	-0.09%
2018/10/17	1	28.00	5	28.00	27.70	-4	7,206	-0.06%
2018/10/16	1	27.40	3	27.45	27.85	-2	7,181	-0.03%
2018/10/15	1	27.60	0	0.00	27.40	1	7,120	0.01%
2018/10/12	6	28.08	10	28.47	28.40	-4	7,056	-0.06%
2018/10/11	7	27.14	0	0.00	27.05	7	6,948	0.10%
2018/10/09	0	0.00	102	28.55	28.50	-102	6,786	-1.50%	大賣/鉅額交易
2018/10/08	1	28.75	885	28.49	28.55	-884	6,735	-13.12%	大賣/鉅額交易
2018/10/05	3	27.98	2	28.65	28.35	1	6,666	0.02%
2018/10/04	2	29.05	5	29.13	28.95	-3	6,444	-0.05%
2018/10/03	0	0.00	6	29.84	29.80	-6	6,320	-0.09%
2018/10/02	16	29.78	4	29.50	29.50	12	6,271	0.19%
2018/10/01	6	30.23	15	29.89	30.25	-9	6,159	-0.15%
2018/09/28	4	29.63	13	29.77	29.90	-9	6,166	-0.15%
2018/09/27	5	28.52	3	28.63	29.00	2	6,027	0.03%
2018/09/26	216	28.64	18	28.10	28.55	198	5,961	3.32%	大買/鉅額交易
2018/09/25	227	27.75	53	27.68	28.05	174	5,714	3.04%	大買/鉅額交易
2018/09/21	101	26.95	4	26.84	26.95	97	5,414	1.79%	大買/
2018/09/20	1	26.25	759	26.29	26.50	-758	5,337	-14.20%	大賣/鉅額交易
2018/09/19	1	26.15	1	26.15	26.15	0	5,234	0.00%
2018/09/18	1,181	26.13	3.8	26.05	26.10	1,177.2	5,183	22.71%	大買/鉅額交易
2018/09/14	0	0.00	7	25.70	25.70	-7	5,095	-0.14%
2018/09/13	1	25.85	1	25.90	25.85	0	5,079	0.00%
2018/09/12	1	25.60	0	0.00	25.75	1	5,054	0.02%
2018/09/10	7	25.22	23	25.33	25.50	-16	4,982	-0.32%
2018/09/07	6	25.50	38	25.50	25.55	-32	4,997	-0.64%
2018/09/06	7	25.69	839	25.59	25.75	-832	4,944	-16.83%	大賣/鉅額交易
2018/09/05	1	25.85	0	0.00	25.90	1	4,864	0.02%
2018/09/04	2	25.80	1	25.85	25.90	1	4,826	0.02%
2018/09/03	0	0.00	18	25.85	25.70	-18	4,797	-0.38%
2018/08/30	0	0.00	1	25.60	25.65	-1	4,694	-0.02%
2018/08/29	0	0.00	3	25.85	25.85	-3	4,663	-0.06%
2018/08/28	0	0.00	10	26.00	26.00	-10	4,641	-0.22%
2018/08/27	2	26.20	1	26.10	26.15	1	4,598	0.02%
2018/08/24	0	0.00	2	25.95	26.15	-2	4,600	-0.04%
2018/08/23	2	25.70	95	26.02	26.10	-93	4,819	-1.93%
2018/08/22	1	25.70	25	25.71	26.00	-24	4,732	-0.51%
2018/08/21	1	25.30	2	25.50	25.50	-1	4,563	-0.02%
2018/08/20	0	0.00	1	25.25	25.20	-1	4,507	-0.02%
2018/08/17	14	25.15	0	0.00	25.15	14	4,531	0.31%
2018/08/16	12	25.00	2	24.95	25.00	10	4,539	0.22%
2018/08/15	26	25.25	1	25.30	25.20	25	4,524	0.55%
2018/08/14	35	25.20	4	25.20	25.25	31	4,492	0.69%
2018/08/13	0	0.00	202	25.12	25.10	-202	4,479	-4.51%	大賣/鉅額交易
2018/08/10	2	25.05	6	25.07	25.25	-4	4,372	-0.09%
2018/08/09	2	25.00	0	0.00	25.00	2	4,318	0.05%
2018/08/08	1	25.00	2	24.93	25.05	-1	4,309	-0.02%
2018/08/06	2	24.80	0	0.00	24.60	2	4,374	0.05%
2018/08/03	0	0.00	2	24.60	24.70	-2	4,394	-0.05%
2018/08/02	0	0.00	2	24.68	24.65	-2	4,364	-0.05%
2018/08/01	21	24.60	6	24.56	24.60	15	4,348	0.34%
2018/07/30	0	0.00	3	25.10	25.10	-3	4,176	-0.07%
2018/07/27	1	25.00	0	0.00	25.00	1	4,077	0.02%
2018/07/26	0	0.00	17	25.00	25.00	-17	4,053	-0.42%
2018/07/25	0	0.00	5	25.05	25.05	-5	4,044	-0.12%
2018/07/24	0	0.00	1	25.10	25.10	-1	4,032	-0.02%
2018/07/23	0	0.00	18	25.05	25.10	-18	4,031	-0.45%
2018/07/20	0	0.00	10	25.05	25.15	-10	4,010	-0.25%
2018/07/19	4	25.05	4	25.15	25.05	0	3,958	0.00%
2018/07/18	3	25.20	14	25.10	25.10	-11	3,933	-0.28%
2018/07/17	0	0.00	4	25.04	25.15	-4	3,878	-0.10%
2018/07/16	4	24.70	0	0.00	24.80	4	3,760	0.11%
2018/07/13	0	0.00	11	24.40	24.50	-11	3,724	-0.30%
2018/07/12	483	24.40	20	24.38	24.35	463	3,683	12.57%	大買/鉅額交易
2018/07/11	0	0.00	450	24.30	24.30	-450	3,710	-12.13%	大賣/鉅額交易
2018/07/10	2	24.35	0	0.00	24.45	2	3,628	0.06%
2018/07/06	0	0.00	5	24.31	24.30	-5	3,494	-0.14%
2018/07/05	0	0.00	4	24.23	24.30	-4	3,275	-0.12%
2018/07/04	1	24.05	0	0.00	24.05	1	3,025	0.03%
2018/06/29	0	0.00	10	23.84	23.90	-10	2,896	-0.35%
2018/06/25	0	0.00	1	23.50	23.55	-1	2,819	-0.04%
2018/06/20	1	23.30	1	23.35	23.70	0	2,800	0.00%
2018/06/19	1	23.50	10	23.45	23.40	-9	2,793	-0.32%
2018/06/05	0	0.00	3	23.90	23.80	-3	2,758	-0.11%
2018/06/04	104	23.84	1	23.65	23.90	103	2,749	3.75%	大買/鉅額交易
2018/06/01	13	23.30	0	0.00	23.55	13	2,739	0.47%
2018/05/31	3	23.20	0	0.00	23.15	3	2,696	0.11%
2018/05/30	0	0.00	11	23.45	23.50	-11	2,387	-0.46%
2018/05/25	1	23.90	5	23.85	23.95	-4	2,352	-0.17%
2018/05/24	0	0.00	2	23.93	23.95	-2	2,299	-0.09%
2018/05/23	0	0.00	1	23.75	23.75	-1	2,277	-0.04%
2018/05/21	4	23.75	1	23.75	23.80	3	2,281	0.13%
2018/05/18	0	0.00	15	23.55	23.50	-15	2,279	-0.66%
2018/05/16	0	0.00	4	23.45	23.40	-4	2,301	-0.17%
2018/05/15	101	23.48	2	23.50	23.40	99	2,352	4.21%	大買/
2018/05/14	0	0.00	2	23.15	23.35	-2	2,391	-0.08%
2018/05/11	0	0.00	2	22.73	22.85	-2	2,335	-0.09%
2018/05/10	3	22.35	0	0.00	22.30	3	2,311	0.13%
2018/05/09	1	22.40	0	0.00	22.40	1	2,295	0.04%
2018/05/08	12	22.40	0	0.00	22.35	12	2,305	0.52%
2018/05/07	1	22.45	0	0.00	22.40	1	2,311	0.04%
2018/05/04	1	22.45	0	0.00	22.45	1	2,326	0.04%
2018/05/03	0	0.00	20	22.60	22.50	-20	2,346	-0.85%
2018/05/02	2	22.80	10.4	22.76	22.85	-8.4	2,357	-0.36%
2018/04/30	1	22.70	0	0.00	22.80	1	2,345	0.04%
2018/04/26	0	0.00	1	22.65	22.50	-1	2,311	-0.04%
2018/04/25	1	22.60	0	0.00	22.60	1	2,311	0.04%
2018/04/24	1	22.55	5	22.70	22.55	-4	2,338	-0.17%
2018/04/23	3	22.85	0	0.00	22.70	3	2,366	0.13%
2018/04/18	10	23.35	2	23.00	23.00	8	2,395	0.33%
2018/04/17	244	23.20	0	0.00	23.20	244	2,387	10.22%	大買/鉅額交易
2018/04/16	1	22.70	0	0.00	22.80	1	2,334	0.04%
2018/04/13	0	0.00	5	22.90	22.85	-5	2,343	-0.21%
2018/04/12	0	0.00	1	22.65	22.85	-1	2,341	-0.04%
2018/04/10	0	0.00	1	22.55	22.55	-1	2,338	-0.04%
2018/04/09	0	0.00	5	22.40	22.50	-5	2,356	-0.21%
2018/04/03	2	22.40	0	0.00	22.45	2	2,368	0.08%
2018/04/02	0	0.00	6.2	22.44	22.40	-6.2	2,376	-0.26%
2018/03/31	0	0.00	2	22.50	22.40	-2	2,405	-0.08%
2018/03/30	0	0.00	1	22.50	22.60	-1	2,416	-0.04%
2018/03/28	1	22.45	0	0.00	22.45	1	2,376	0.04%
2018/03/27	1	22.65	0	0.00	22.55	1	2,382	0.04%
2018/03/23	1	22.40	0	0.00	22.45	1	2,363	0.04%
2018/03/22	1	22.75	0	0.00	22.75	1	2,341	0.04%
2018/03/20	0	0.00	2	22.75	22.80	-2	2,370	-0.08%
2018/03/19	1	22.95	0	0.00	22.85	1	2,367	0.04%
2018/03/16	10	22.90	4	22.75	22.90	6	2,383	0.25%
2018/03/15	33	22.85	20.5	22.80	22.75	12.5	2,348	0.53%
2018/03/14	0	0.00	5	22.80	22.80	-5	2,361	-0.21%
2018/03/12	22	22.53	1	22.55	22.60	21	2,365	0.89%
2018/03/08	1	22.35	2	22.40	22.45	-1	2,379	-0.04%
2018/03/07	1	22.40	0	0.00	22.35	1	2,374	0.04%
2018/03/05	0	0.00	260	22.41	22.20	-260	2,487	-10.45%	大賣/鉅額交易
2018/03/02	2	22.35	100	22.45	22.55	-98	2,467	-3.97%
2018/03/01	22	22.73	40	22.48	22.65	-18	2,456	-0.73%
2018/02/26	1	22.75	2	22.85	22.65	-1	2,444	-0.04%
2018/02/23	3	22.60	0	0.00	22.75	3	2,439	0.12%
2018/02/22	2	22.60	50	22.63	22.70	-48	2,508	-1.91%
2018/02/21	1	22.50	2	22.48	22.65	-1	2,568	-0.04%
2018/02/12	1	21.90	3	21.88	21.85	-2	2,607	-0.08%
2018/02/09	28	21.84	2	21.50	21.85	26	2,588	1.00%
2018/02/06	12	22.61	0	0.00	22.35	12	2,537	0.47%
2018/01/30	5	23.75	0	0.00	23.65	5	2,499	0.20%
2018/01/29	0	0.00	1	23.85	23.85	-1	2,496	-0.04%
2018/01/25	10	23.85	0	0.00	23.85	10	2,472	0.40%
2018/01/24	10	23.75	0	0.00	23.85	10	2,464	0.41%
2018/01/19	0	0.00	299	23.82	23.85	-299	2,480	-12.05%	大賣/鉅額交易
2018/01/18	0	0.00	11	24.00	23.95	-11	2,466	-0.45%
2018/01/17	2	23.95	0	0.00	24.00	2	2,446	0.08%
2018/01/16	0	0.00	10	23.80	23.80	-10	2,557	-0.39%
2018/01/12	6	23.80	1	23.75	23.75	5	2,540	0.20%
2018/01/11	0	0.00	1	23.65	23.70	-1	2,519	-0.04%
2018/01/10	5	23.74	1	23.75	23.80	4	2,517	0.16%
2018/01/09	4	23.63	0	0.00	23.70	4	2,511	0.16%
2018/01/08	2	23.60	0	0.00	23.60	2	2,558	0.08%
2018/01/04	3	23.68	0	0.00	23.70	3	2,605	0.12%
2018/01/03	316	23.70	0	0.00	23.70	316	2,689	11.75%	大買/鉅額交易