台灣高鐵 (2633)-凱基-彰化券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

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

立即追蹤
本地時間:14:30

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

台灣高鐵 (2633)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	50	28.60	1	28.55	28.55	49	2,898	1.69%
2024/11/21	3	28.75	0	0.00	28.60	3	2,890	0.10%
2024/11/20	0	0.00	10	28.90	28.95	-10	2,892	-0.35%
2024/11/19	1	29.00	6	29.00	28.90	-5	2,905	-0.17%
2024/11/15	10	28.50	0	0.00	28.70	10	2,989	0.33%
2024/11/14	3	28.50	0	0.00	28.40	3	3,148	0.10%
2024/11/12	2	28.58	0	0.00	28.80	2	3,168	0.06%
2024/11/11	20	28.70	0	0.00	28.80	20	3,133	0.64%
2024/11/08	1	28.80	0	0.00	28.80	1	3,141	0.03%
2024/11/07	6	28.87	0	0.00	28.90	6	3,181	0.19%
2024/11/05	0	0.00	21	29.15	29.20	-21	3,213	-0.65%
2024/11/01	3	28.92	0	0.00	28.90	3	3,380	0.09%
2024/10/30	1	29.00	0	0.00	29.15	1	3,390	0.03%
2024/10/25	4	29.05	4	29.14	29.15	0	3,394	0.00%
2024/10/24	5	29.05	6	29.05	29.05	-1	3,450	-0.03%
2024/10/17	1	29.05	6	29.10	29.05	-5	3,790	-0.13%
2024/10/16	6	29.08	0	0.00	29.05	6	3,860	0.16%
2024/10/14	1	29.20	0	0.00	29.20	1	4,003	0.02%
2024/10/11	3	29.22	0	0.00	29.20	3	4,082	0.07%
2024/10/09	12	29.14	0	0.00	29.10	12	4,114	0.29%
2024/10/08	2	29.18	0	0.00	29.20	2	4,127	0.05%
2024/10/07	5	29.30	0	0.00	29.30	5	4,140	0.12%
2024/10/04	13	29.35	0	0.00	29.50	13	4,140	0.31%
2024/10/01	1	29.50	0	0.00	29.65	1	4,131	0.02%
2024/09/27	10	29.55	0	0.00	29.70	10	4,218	0.24%
2024/09/26	2.6	29.58	0	0.00	29.65	2.6	4,241	0.06%
2024/09/24	1	29.55	1	29.65	29.65	0	4,446	0.00%
2024/09/23	4	29.66	4	29.65	29.80	0	4,542	0.00%
2024/09/20	0	0.00	13	29.77	29.80	-13	4,594	-0.28%
2024/09/09	3	29.10	0	0.00	29.10	3	4,588	0.07%
2024/09/04	0.5	29.10	0	0.00	29.00	0.5	4,627	0.01%
2024/09/03	6	29.36	0	0.00	29.35	6	4,596	0.13%
2024/09/02	0	0.00	1	29.60	29.50	-1	4,593	-0.02%
2024/08/30	0	0.00	25	29.65	29.90	-25	4,624	-0.54%
2024/08/29	1	29.35	0	0.00	29.40	1	4,529	0.02%
2024/08/28	1	29.50	0	0.00	29.50	1	4,537	0.02%
2024/08/26	1	29.60	0	0.00	29.65	1	4,694	0.02%
2024/08/22	0	0.00	0.8	29.62	29.45	-0.8	4,806	-0.02%
2024/08/21	1	29.55	0	0.00	29.65	1	4,831	0.02%
2024/08/20	0	0.00	2	29.85	29.65	-2	4,842	-0.04%
2024/08/19	1	29.95	0	0.00	29.80	1	4,858	0.02%
2024/08/16	0	0.00	6	29.74	29.85	-6	4,806	-0.12%
2024/08/15	4	29.35	0	0.00	29.15	4	4,686	0.09%
2024/08/14	0	0.00	4	29.45	29.45	-4	4,686	-0.09%
2024/08/13	2	29.20	0	0.00	29.20	2	4,684	0.04%
2024/08/12	4	29.25	0	0.00	29.30	4	4,732	0.08%
2024/08/08	0.2	29.00	0	0.00	29.00	0.2	4,819	0.00%
2024/08/07	1	29.05	50	29.05	29.30	-49	4,840	-1.01%
2024/08/06	3	29.30	30	29.18	29.05	-27	4,801	-0.56%
2024/08/05	1.5	28.97	25	29.05	28.90	-23.5	4,734	-0.50%
2024/08/02	0	0.00	15	29.66	29.85	-15	4,647	-0.32%
2024/08/01	50	29.80	2	29.85	29.90	48	4,615	1.04%
2024/07/31	1	29.75	5	29.70	29.75	-4	4,695	-0.09%
2024/07/22	0.2	29.65	1	29.50	29.65	-0.8	4,614	-0.02%
2024/07/18	2	29.75	0	0.00	29.90	2	4,470	0.04%
2024/07/17	5	29.73	0	0.00	29.60	5	4,396	0.11%
2024/07/15	9.5	30.77	0	0.00	30.65	9.5	4,375	0.22%
2024/07/12	0	0.00	4	30.65	30.75	-4	4,288	-0.09%
2024/07/11	0	30.55	16	30.56	30.55	-16	4,246	-0.38%
2024/07/10	1	30.50	0	0.00	30.50	1	4,305	0.02%
2024/07/09	0.5	30.65	4	30.70	30.70	-3.5	4,278	-0.08%
2024/07/08	3	30.70	30	30.65	30.75	-27	4,281	-0.63%
2024/07/05	0	0.00	1	30.70	30.70	-1	4,264	-0.02%
2024/07/04	1	30.65	7	30.65	30.65	-6	4,245	-0.14%
2024/07/01	0	0.00	5	30.61	30.40	-5	4,096	-0.12%
2024/06/28	0	0.00	6	30.40	30.40	-6	4,024	-0.15%
2024/06/27	0	0.00	12	30.10	30.25	-12	3,894	-0.31%
2024/06/25	0	0.00	11	30.05	30.05	-11	3,818	-0.29%
2024/06/24	4	29.95	0	0.00	30.05	4	3,806	0.11%
2024/06/21	0.2	29.95	0	0.00	29.95	0.2	3,817	0.00%
2024/06/20	0	0.00	4	29.89	29.95	-4	3,784	-0.11%
2024/06/19	1	29.90	0	0.00	29.85	1	3,778	0.03%
2024/06/17	30	29.90	0	0.00	29.90	30	3,734	0.80%
2024/06/13	1	29.85	0	0.00	29.80	1	3,825	0.03%
2024/06/12	12.2	30.00	0	0.00	29.80	12.2	4,025	0.30%
2024/06/07	0	0.00	5	30.15	30.15	-5	4,066	-0.12%
2024/06/05	0	0.00	2	29.95	29.80	-2	4,088	-0.05%
2024/05/30	1	29.75	0	0.00	29.65	1	3,994	0.03%
2024/05/29	1	29.90	0	0.00	29.85	1	3,949	0.03%
2024/05/28	1	30.00	0	0.00	30.00	1	3,945	0.03%
2024/05/27	11	29.95	2	30.05	29.95	9	4,039	0.22%
2024/05/22	0.3	30.20	0	0.00	30.40	0.3	3,938	0.01%
2024/05/16	0	0.00	13	30.42	30.45	-13	3,879	-0.34%
2024/05/14	2	30.40	0	0.00	30.40	2	3,823	0.05%
2024/05/13	0	0.00	21	30.50	30.50	-21	3,764	-0.56%
2024/05/09	0	0.00	1	30.35	30.25	-1	3,692	-0.03%
2024/05/07	0	0.00	5	30.35	30.35	-5	3,657	-0.14%
2024/05/06	0	0.00	2	30.45	30.50	-2	3,629	-0.06%
2024/05/02	15	30.03	0.5	30.00	30.05	14.5	3,534	0.41%
2024/04/30	0	0.00	2	30.00	29.90	-2	3,506	-0.06%
2024/04/29	0	0.00	15	30.05	30.05	-15	3,473	-0.43%
2024/04/26	1	29.75	35	29.89	29.95	-34	3,451	-0.98%
2024/04/25	0.1	29.80	0	0.00	29.75	0.1	3,445	0.00%
2024/04/24	2	29.85	0	0.00	29.85	2	3,461	0.06%
2024/04/23	2	29.90	20	29.90	29.75	-18	3,548	-0.51%
2024/04/22	0	0.00	6	29.95	29.95	-6	3,554	-0.17%
2024/04/19	24	29.29	1	29.40	29.30	23	3,489	0.66%
2024/04/17	35	29.60	0	0.00	29.60	35	3,350	1.04%
2024/04/16	10	29.55	0	0.00	29.55	10	3,313	0.30%
2024/04/12	1	30.05	0	0.00	30.15	1	3,206	0.03%
2024/04/11	5	30.10	0	0.00	30.15	5	3,224	0.16%
2024/04/10	0	0.00	3	30.15	30.15	-3	3,216	-0.09%
2024/04/02	10	30.15	0	0.00	30.15	10	3,267	0.31%
2024/03/29	1	30.10	5	30.24	30.10	-4	3,279	-0.12%
2024/03/28	0	0.00	2	30.10	30.15	-2	3,256	-0.06%
2024/03/27	0	0.00	0.3	30.05	30.00	-0.3	3,220	-0.01%
2024/03/26	0	0.00	6	30.07	30.00	-6	3,201	-0.19%
2024/03/25	0	0.00	7	30.29	30.10	-7	3,182	-0.22%
2024/03/22	0	0.00	39	30.00	29.95	-39	3,154	-1.24%
2024/03/21	10	29.95	3	29.93	29.95	7	3,144	0.22%
2024/03/19	2	29.85	0	0.00	29.80	2	3,187	0.06%
2024/03/18	6	30.00	0	0.00	30.25	6	3,123	0.19%
2024/03/15	5	29.78	0	0.00	30.35	5	3,112	0.16%
2024/03/14	2	29.98	0	0.00	30.10	2	2,930	0.07%
2024/03/08	2	29.80	8	29.88	29.90	-6	2,815	-0.21%
2024/03/06	64	29.94	0	0.00	29.70	64	2,766	2.31%
2024/03/05	1	29.75	0	0.00	29.70	1	2,826	0.04%
2024/03/04	1	29.75	0	0.00	29.80	1	2,859	0.03%
2024/03/01	1	29.95	5	30.05	29.90	-4	2,870	-0.14%
2024/02/29	0	0.00	3	29.93	30.20	-3	2,824	-0.11%
2024/02/23	2	29.45	0	0.00	29.40	2	2,687	0.07%
2024/02/22	1	29.35	0	0.00	29.35	1	2,713	0.04%
2024/02/21	2	29.55	0	0.00	29.45	2	2,677	0.07%
2024/02/20	12.1	29.39	0	0.00	29.35	12.1	2,686	0.45%
2024/02/19	1	29.50	2	29.50	29.50	-1	2,694	-0.04%
2024/02/16	1	29.35	0	0.00	29.45	1	2,726	0.04%
2024/02/15	5.2	29.39	0	0.00	29.35	5.2	2,717	0.19%
2024/02/05	0.1	29.70	0	0.00	29.75	0.1	2,630	0.00%
2024/02/02	1	29.75	0	0.00	29.85	1	2,619	0.04%
2024/01/31	0	0.00	1	29.60	29.55	-1	2,660	-0.04%
2024/01/29	3.7	29.71	0	0.00	29.80	3.7	2,681	0.14%
2024/01/25	0	0.00	1	29.60	29.60	-1	2,710	-0.04%
2024/01/24	3.2	29.70	4	29.80	29.75	-0.9	2,697	-0.03%
2024/01/23	0.1	29.70	0	0.00	29.80	0.1	2,721	0.00%
2024/01/22	1	29.60	0	0.00	29.70	1	2,807	0.04%
2024/01/19	2	29.60	0	0.00	29.70	2	2,868	0.07%
2024/01/18	1	29.35	0	0.00	29.35	1	2,973	0.03%
2024/01/17	0.1	29.50	0	0.00	29.30	0.1	2,977	0.00%
2024/01/16	0.1	30.10	0	0.00	29.85	0.1	2,909	0.00%
2024/01/12	0	0.00	2	30.05	30.25	-2	2,969	-0.07%
2024/01/10	0	0.00	8	30.10	30.10	-8	3,018	-0.27%
2024/01/09	0	0.00	2	30.15	30.05	-2	3,037	-0.07%
2024/01/08	2	30.20	0	0.00	30.20	2	3,053	0.07%
2024/01/05	1	30.00	1	30.00	30.15	0	3,060	0.00%
2024/01/03	0	0.00	1	30.35	30.40	-1	3,105	-0.03%
2024/01/02	1	30.65	0	0.00	30.80	1	3,088	0.03%
2023/12/29	0	0.00	25	30.65	30.70	-25	3,097	-0.81%
2023/12/28	0	0.00	5	30.65	30.65	-5	3,101	-0.16%
2023/12/22	10	30.10	0	0.00	30.15	10	3,060	0.33%
2023/12/20	5	30.30	0	0.00	30.30	5	3,053	0.16%
2023/12/14	15	30.35	3	30.50	30.40	12	3,068	0.39%
2023/12/13	5	30.37	6	30.40	30.40	-1	3,054	-0.03%
2023/12/12	3.1	30.51	0	0.00	30.60	3.1	3,255	0.09%
2023/12/11	5	30.40	3	30.43	30.45	2	3,327	0.06%
2023/12/08	0	0.00	4	30.20	30.20	-4	3,341	-0.12%
2023/12/05	0	0.00	6	30.09	30.15	-6	3,348	-0.18%
2023/12/04	0	0.00	5	30.05	30.00	-5	3,339	-0.15%
2023/12/01	0.3	30.04	0	0.00	29.95	0.3	3,340	0.01%
2023/11/30	0.1	29.95	0	0.00	30.10	0.1	3,435	0.00%
2023/11/28	1	30.15	3	30.13	30.15	-2	3,297	-0.06%
2023/11/24	3.4	29.96	0	0.00	29.90	3.4	3,334	0.10%
2023/11/21	1.1	30.39	1	30.40	30.40	0.1	3,343	0.00%
2023/11/20	0	0.00	3	30.30	30.30	-3	3,301	-0.09%
2023/11/17	0	0.00	7	30.30	30.30	-7	3,289	-0.21%
2023/11/09	3	29.90	0	0.00	29.85	3	3,244	0.09%
2023/11/08	0	0.00	1	30.25	30.25	-1	3,278	-0.03%
2023/11/07	0	0.00	12	30.15	30.25	-12	3,267	-0.37%
2023/11/06	0	0.00	2	30.20	30.15	-2	3,295	-0.06%
2023/11/03	0	0.00	4.1	29.90	29.90	-4.1	3,264	-0.13%
2023/10/30	2	29.43	1	29.60	29.60	1	3,424	0.03%
2023/10/27	1	29.30	0	0.00	29.25	1	3,355	0.03%
2023/10/26	13	29.17	0	0.00	29.15	13	3,287	0.40%
2023/10/24	11	29.40	0	0.00	29.40	11	3,171	0.35%
2023/10/23	2	29.50	0	0.00	29.50	2	3,143	0.06%
2023/10/20	2	29.73	0	0.00	29.60	2	3,131	0.06%
2023/10/19	1	30.05	0	0.00	30.05	1	3,081	0.03%
2023/10/13	1	30.30	0	0.00	30.40	1	3,125	0.03%
2023/10/12	0	0.00	1	30.40	30.45	-1	3,158	-0.03%
2023/10/11	0	0.00	5	30.10	30.30	-5	3,146	-0.16%
2023/10/05	1	29.95	0	0.00	29.85	1	3,196	0.03%
2023/10/02	1	30.25	0	0.00	30.30	1	3,350	0.03%
2023/09/28	2	30.03	1	30.00	29.95	1	3,441	0.03%
2023/09/22	0	0.00	5	30.00	30.10	-5	3,581	-0.14%
2023/09/21	3	29.92	0	0.00	29.85	3	3,596	0.08%
2023/09/20	0	0.00	6	30.24	30.15	-6	3,577	-0.17%
2023/09/19	16	30.30	15	30.30	30.20	1	3,584	0.03%
2023/09/15	0	0.00	13	31.03	30.80	-13	3,581	-0.36%
2023/09/14	0	0.00	36	30.45	30.55	-36	3,402	-1.06%
2023/09/13	0	0.00	56	30.25	30.25	-56	3,336	-1.68%
2023/09/12	0	0.00	2	29.80	29.90	-2	3,339	-0.06%
2023/09/08	2	29.48	0	0.00	29.45	2	3,406	0.06%
2023/09/01	2	29.90	0	0.00	29.95	2	3,435	0.06%
2023/08/30	0	0.00	0.2	29.95	29.90	-0.2	3,408	-0.01%
2023/08/28	12	29.78	0	0.00	29.50	12	3,485	0.34%
2023/08/25	1	29.85	2	30.00	29.85	-1	3,678	-0.03%
2023/08/23	0	0.00	6	29.55	29.45	-6	3,763	-0.16%
2023/08/22	3	29.40	0	0.00	29.40	3	3,836	0.08%
2023/08/21	70	29.51	0	0.00	29.40	70	3,887	1.80%
2023/08/17	5	29.10	10	29.20	29.15	-5	4,006	-0.12%
2023/08/16	0	0.00	25	29.15	29.15	-25	4,051	-0.62%
2023/08/15	3	29.27	0	0.00	29.20	3	4,134	0.07%
2023/08/14	5.5	29.47	0	0.00	29.25	5.5	4,345	0.13%
2023/08/11	0	0.00	1	29.65	29.80	-1	4,642	-0.02%
2023/08/10	1	29.70	0	0.00	29.70	1	4,863	0.02%
2023/08/09	5	29.91	0	0.00	29.90	5	5,045	0.10%
2023/08/07	1	29.70	0.5	29.90	29.90	0.5	5,030	0.01%
2023/08/04	1.1	29.82	1	30.10	29.80	0.1	5,035	0.00%
2023/08/02	53.3	29.95	0	0.00	29.95	53.3	4,979	1.07%
2023/07/28	1	30.40	0	0.00	30.15	1	4,931	0.02%
2023/07/26	2	30.28	1	30.20	30.15	1	4,939	0.02%
2023/07/25	0	0.00	2	30.05	30.05	-2	4,970	-0.04%
2023/07/24	0.1	30.20	0.1	30.05	30.05	0	4,952	0.00%
2023/07/21	2	30.33	0	0.00	30.20	2	4,954	0.04%
2023/07/20	0	0.00	0.1	30.60	30.50	-0.1	4,982	0.00%
2023/07/18	9	30.07	0	0.00	30.25	9	4,982	0.18%
2023/07/17	0.3	30.29	0	0.00	30.15	0.3	4,948	0.01%
2023/07/14	3	30.27	0	0.00	30.25	3	4,967	0.06%
2023/07/13	1.4	30.34	55	30.52	30.25	-53.6	4,957	-1.08%
2023/07/12	3	30.85	0	0.00	30.80	3	4,956	0.06%
2023/07/11	16	31.13	0	0.00	31.20	16	4,949	0.32%
2023/07/10	2	31.30	0	0.00	31.20	2	5,036	0.04%
2023/07/07	2	31.08	0	0.00	31.05	2	5,016	0.04%
2023/07/06	25.1	31.90	11	31.94	31.55	14.1	4,966	0.28%
2023/07/04	6	32.18	0	0.00	32.25	6	4,854	0.12%
2023/06/30	0.2	32.05	1	31.95	32.15	-0.8	4,865	-0.02%
2023/06/29	1	32.10	0	0.00	32.10	1	4,832	0.02%
2023/06/28	2.2	32.04	1	32.10	32.15	1.2	4,837	0.03%
2023/06/27	10	32.30	1.2	32.32	32.25	8.8	4,796	0.18%
2023/06/26	1.4	32.51	0	0.00	32.35	1.4	4,801	0.03%
2023/06/21	10	32.70	2	32.53	32.60	8	4,828	0.17%
2023/06/20	1	32.30	1	32.40	32.40	0	4,859	0.00%
2023/06/19	2	32.30	0	0.00	32.35	2	4,868	0.04%
2023/06/16	0	0.00	1	32.45	32.45	-1	4,855	-0.02%
2023/06/15	26.1	32.43	0	0.00	32.50	26.1	4,829	0.54%
2023/06/14	30.2	32.42	0	0.00	32.35	30.2	4,924	0.61%
2023/06/13	1	32.45	3	32.57	32.60	-2	4,904	-0.04%
2023/06/12	2.2	32.50	1	32.40	32.50	1.2	4,936	0.03%
2023/06/08	1.1	32.71	0	0.00	32.70	1.1	4,955	0.02%
2023/06/07	2	32.98	1	32.95	33.00	1	5,038	0.02%
2023/06/06	2	32.90	0	0.00	33.00	2	5,064	0.04%
2023/06/02	1	32.75	1	32.75	33.00	0	5,175	0.00%
2023/05/31	1	32.55	0	0.00	32.55	1	5,290	0.02%
2023/05/30	0	0.00	3	32.68	32.75	-3	5,108	-0.06%
2023/05/29	0.5	32.40	0	0.00	32.40	0.5	5,129	0.01%
2023/05/26	1	32.55	0	0.00	32.60	1	5,127	0.02%
2023/05/25	2	32.95	0	0.00	32.90	2	5,117	0.04%
2023/05/23	0	0.00	32	33.13	33.30	-32	5,021	-0.64%
2023/05/22	1	32.80	3.7	32.90	32.95	-2.7	4,966	-0.05%
2023/05/19	4	32.55	3	32.65	32.60	1	4,902	0.02%
2023/05/18	2	32.80	1	32.95	32.70	1	4,814	0.02%
2023/05/17	2	33.05	11	32.82	33.30	-9	4,601	-0.20%
2023/05/16	2	32.15	2	32.35	32.25	0	4,258	0.00%
2023/05/15	6	31.81	39	31.70	31.80	-33	4,032	-0.82%
2023/05/11	7	30.80	0	0.00	30.75	7	3,818	0.18%
2023/05/10	2.1	30.85	5	30.90	30.95	-2.9	3,817	-0.08%
2023/05/09	1	31.05	0	0.00	31.15	1	3,819	0.03%
2023/05/08	1	31.20	0	0.00	31.25	1	3,838	0.03%
2023/05/05	1	31.05	0	0.00	31.00	1	3,838	0.03%
2023/05/04	1	31.10	0	0.00	31.20	1	3,881	0.03%
2023/05/02	0	0.00	8	31.20	31.20	-8	3,976	-0.20%
2023/04/26	0	0.00	3	30.70	30.85	-3	4,057	-0.07%
2023/04/25	0	30.70	10	30.80	30.75	-10	4,088	-0.24%
2023/04/21	0	0.00	1	30.80	30.85	-1	4,119	-0.02%
2023/04/20	1	30.50	0	0.00	30.65	1	4,119	0.02%
2023/04/19	6.1	30.70	0	0.00	30.75	6.1	4,138	0.15%
2023/04/18	0	0.00	3	31.18	31.10	-3	4,123	-0.07%
2023/04/17	2	31.03	10	31.03	31.15	-8	4,101	-0.20%
2023/04/14	0	0.00	1	30.90	30.90	-1	4,034	-0.02%
2023/04/13	0	0.00	19	30.63	30.90	-19	4,011	-0.47%
2023/04/12	0	0.00	6	30.40	30.50	-6	3,876	-0.15%
2023/04/06	0	0.00	1	30.25	30.20	-1	3,799	-0.03%
2023/03/27	0	0.00	2	30.05	30.00	-2	3,851	-0.05%
2023/03/24	0	0.00	1	30.00	30.05	-1	3,939	-0.03%
2023/03/23	0	0.00	10	29.85	30.00	-10	4,014	-0.25%
2023/03/22	11.2	29.58	0	0.00	29.55	11.2	4,040	0.28%
2023/03/21	0.1	29.65	4	29.65	29.60	-3.9	4,074	-0.10%
2023/03/20	1.1	29.55	0	0.00	29.50	1.1	4,093	0.03%
2023/03/17	4.1	29.60	1	29.45	29.40	3.1	4,116	0.07%
2023/03/16	5.2	29.30	0	29.25	29.20	5.2	4,021	0.13%
2023/03/14	0.1	29.75	2	29.70	29.60	-1.9	3,989	-0.05%
2023/03/13	0.3	29.80	4	29.81	29.95	-3.7	3,978	-0.09%
2023/03/10	3.2	29.89	0	0.00	29.90	3.2	3,968	0.08%
2023/03/09	1.1	30.35	10	30.35	30.35	-8.9	3,903	-0.23%
2023/03/08	0	30.50	33	30.44	30.50	-33	3,970	-0.83%
2023/03/07	6	30.36	47	30.38	30.35	-41	3,919	-1.05%
2023/03/06	0	0.00	22	30.03	30.05	-22	3,871	-0.57%
2023/03/03	0	0.00	41	29.45	29.45	-41	3,761	-1.09%
2023/03/02	0.2	29.35	20	29.40	29.35	-19.9	3,760	-0.53%
2023/03/01	0.1	29.40	0	0.00	29.30	0.1	3,740	0.00%
2023/02/23	0	0.00	12	29.39	29.25	-12	3,633	-0.33%
2023/02/22	0	0.00	16	29.25	29.20	-16	3,596	-0.44%
2023/02/21	0	0.00	1	29.20	29.25	-1	3,602	-0.03%
2023/02/16	1	29.00	0	0.00	29.00	1	3,748	0.03%
2023/02/08	35	28.95	0	0.00	28.95	35	3,795	0.92%
2023/02/07	67.2	28.96	0	0.00	28.90	67.2	3,793	1.77%
2023/02/06	0	0.00	15	29.30	29.10	-15	3,752	-0.40%
2023/02/03	0	0.00	26	29.25	29.35	-26	3,728	-0.70%
2023/02/02	0	0.00	41	29.30	29.20	-41	3,717	-1.10%
2023/02/01	1	29.15	10	29.30	29.35	-9	3,665	-0.25%
2023/01/31	6	29.00	0	0.00	29.20	6	3,621	0.17%
2023/01/30	1	29.00	4	29.10	29.20	-3	3,560	-0.08%
2023/01/17	2	29.05	1	29.00	29.10	1	3,464	0.03%
2023/01/13	0.1	28.90	0	0.00	28.80	0.1	3,434	0.00%
2023/01/12	41	28.67	0	0.00	28.65	41	3,432	1.19%
2023/01/10	0	0.00	20	29.15	29.30	-20	3,432	-0.58%
2023/01/09	0	0.00	32	29.25	29.20	-32	3,422	-0.94%
2023/01/06	0	0.00	40	29.20	29.00	-40	3,411	-1.17%
2023/01/04	50	28.80	0	0.00	28.85	50	3,409	1.47%
2023/01/03	1	28.60	0	0.00	28.80	1	3,430	0.03%
2022/12/30	30	28.70	0	0.00	28.75	30	3,427	0.88%
2022/12/29	11	28.65	0	0.00	28.60	11	3,451	0.32%
2022/12/27	2	29.00	0	0.00	28.95	2	3,488	0.06%
2022/12/26	0	0.00	11	29.00	29.00	-11	3,491	-0.32%
2022/12/22	2	28.80	1	28.90	28.90	1	3,591	0.03%
2022/12/20	3	28.90	39	29.00	28.70	-36	3,599	-1.00%
2022/12/19	2	28.98	0	0.00	29.05	2	3,608	0.06%
2022/12/16	40	29.41	0	0.00	29.45	40	3,553	1.13%
2022/12/15	2	29.10	32	29.19	29.15	-30	3,477	-0.86%
2022/12/14	1	28.85	0	0.00	28.95	1	3,395	0.03%
2022/12/13	0	0.00	1	28.55	28.45	-1	3,325	-0.03%
2022/12/12	1	28.55	0	0.00	28.60	1	3,296	0.03%
2022/12/08	1	28.20	0	0.00	28.30	1	3,376	0.03%
2022/12/02	2	28.60	0	0.00	28.60	2	3,343	0.06%
2022/12/01	2	28.63	1	28.70	28.65	1	3,334	0.03%
2022/11/30	1	28.35	0	0.00	28.95	1	3,289	0.03%
2022/11/29	0	0.00	5	28.15	28.40	-5	3,165	-0.16%
2022/11/25	0	0.00	35	28.44	28.55	-35	3,126	-1.12%
2022/11/24	0	0.00	5	28.35	28.35	-5	3,110	-0.16%
2022/11/23	10	27.95	0	0.00	28.00	10	3,102	0.32%
2022/11/21	1	28.00	0	0.00	27.90	1	3,138	0.03%
2022/11/18	10	28.10	0	0.00	28.00	10	3,116	0.32%
2022/11/16	30	28.23	0	0.00	28.20	30	3,105	0.97%
2022/11/15	0	0.00	10	28.60	28.60	-10	3,055	-0.33%
2022/11/14	0	0.00	4	28.54	28.60	-4	3,029	-0.13%
2022/11/11	0	0.00	7	28.19	28.20	-7	2,955	-0.24%
2022/11/08	3	27.88	0	0.00	28.05	3	2,887	0.10%
2022/11/07	0	0.00	0	28.05	27.95	0	2,880	0.00%
2022/11/03	0	27.70	0	0.00	27.65	0	2,877	0.00%
2022/11/02	15	27.80	0	0.00	27.80	15	2,888	0.52%
2022/10/27	0	0.00	1	27.90	27.95	-1	2,952	-0.03%
2022/10/25	0	0.00	1	27.65	27.55	-1	2,983	-0.03%
2022/10/24	1	27.45	0	0.00	27.40	1	2,985	0.03%
2022/10/21	20	27.35	0	0.00	27.40	20	2,979	0.67%
2022/10/20	16	27.10	0	0.00	27.40	16	2,974	0.54%
2022/10/19	2	27.78	0	0.00	27.55	2	2,947	0.07%
2022/10/17	44	27.38	0	0.00	27.35	44	2,884	1.53%
2022/10/13	8	27.69	0	0.00	27.60	8	2,913	0.27%
2022/10/04	1	28.50	0	0.00	28.55	1	3,260	0.03%
2022/09/28	2	27.93	0	0.00	28.00	2	3,310	0.06%
2022/09/27	1	27.90	1	28.25	28.50	0	3,299	0.00%
2022/09/26	1	28.20	0	0.00	27.90	1	3,288	0.03%
2022/09/23	1	28.40	0	0.00	28.35	1	3,270	0.03%
2022/09/22	1	28.55	0	0.00	28.50	1	3,303	0.03%
2022/09/21	10	28.90	0	0.00	28.80	10	3,324	0.30%
2022/09/19	1	28.65	0	0.00	28.60	1	3,307	0.03%
2022/09/14	1	28.85	0	0.00	28.90	1	3,218	0.03%
2022/09/13	0	0.00	3	29.08	29.20	-3	3,195	-0.09%
2022/09/08	3	28.40	0	0.00	28.60	3	3,217	0.09%
2022/09/01	6	28.58	0	0.00	28.70	6	3,230	0.19%
2022/08/31	0	0.00	6	29.20	29.20	-6	3,233	-0.19%
2022/08/26	2	28.78	0	0.00	28.95	2	3,219	0.06%
2022/08/25	0	0.00	1	28.95	28.75	-1	3,218	-0.03%
2022/08/19	0	0.00	1	29.15	29.20	-1	3,485	-0.03%
2022/08/18	0	0.00	10	28.99	29.05	-10	3,502	-0.29%
2022/08/17	1	28.90	0	0.00	28.85	1	3,523	0.03%
2022/08/12	7	28.80	0	0.00	28.85	7	3,616	0.19%
2022/08/11	0	0.00	0	29.10	28.95	0	3,650	0.00%
2022/08/05	1	28.90	0	0.00	28.90	1	3,775	0.03%
2022/08/03	0	0.00	1	29.00	28.70	-1	3,867	-0.03%
2022/08/02	0	0.00	2	29.05	28.95	-2	3,908	-0.05%
2022/07/28	0	0.00	4	29.15	29.15	-4	3,950	-0.10%
2022/07/27	0	0.00	1	29.15	29.25	-1	3,948	-0.03%
2022/07/21	0	0.00	10	29.30	29.20	-10	4,054	-0.25%
2022/07/20	1	29.05	1	29.10	29.00	0	4,029	0.00%
2022/07/18	0	0.00	3	29.37	29.45	-3	3,999	-0.08%
2022/07/14	3	29.30	26.8	29.20	29.30	-23.8	3,930	-0.61%
2022/07/13	0	0.00	6	28.93	28.90	-6	3,759	-0.16%
2022/07/12	0	0.00	2	28.65	28.65	-2	3,668	-0.05%
2022/07/11	0	0.00	24	28.51	28.55	-24	3,618	-0.66%
2022/07/08	33	28.62	15	28.62	28.60	18	3,620	0.50%
2022/07/07	0	0.00	14	28.20	28.10	-14	3,567	-0.39%
2022/07/06	3	27.78	94	27.75	27.65	-91	3,530	-2.58%
2022/07/05	1	27.75	57	27.75	28.05	-56	3,515	-1.59%
2022/07/04	0	0.00	3	27.85	27.70	-3	3,519	-0.09%
2022/07/01	2	27.75	0	0.00	27.55	2	3,549	0.06%
2022/06/29	0	0.00	92	28.35	28.45	-92	3,525	-2.61%
2022/06/28	0	0.00	50	28.00	28.15	-50	3,489	-1.43%
2022/06/27	0	0.00	46	28.31	28.15	-46	3,517	-1.31%
2022/06/24	0	0.00	59	28.12	28.15	-59	3,491	-1.69%
2022/06/23	0.1	27.50	0	0.00	27.50	0.1	3,434	0.00%
2022/06/17	1	27.50	0	0.00	27.75	1	3,406	0.03%
2022/06/16	50	27.95	1	28.00	27.70	49	3,369	1.45%
2022/06/15	0	0.00	1	27.80	27.95	-1	3,465	-0.03%
2022/06/14	52	27.50	2	27.50	27.50	50	3,504	1.43%
2022/06/13	26.1	27.54	0	0.00	27.50	26.1	3,501	0.75%
2022/06/09	17	27.76	0	0.00	27.95	17	3,488	0.49%
2022/06/08	0.2	28.00	0	28.00	27.80	0.1	3,466	0.00%
2022/06/07	30	27.90	0	28.08	27.90	30	3,443	0.87%
2022/06/06	0	0.00	2	28.15	28.20	-2	3,439	-0.06%
2022/05/30	0	0.00	10	28.30	28.25	-10	3,484	-0.29%
2022/05/27	0	0.00	1	28.20	28.15	-1	3,498	-0.03%
2022/05/26	10	27.80	0	0.00	27.75	10	3,500	0.29%
2022/05/25	0	0.00	26	28.00	28.00	-26	3,579	-0.73%
2022/05/24	6	27.88	0	0.00	27.75	6	3,611	0.17%
2022/05/23	0	0.00	21	28.20	28.15	-21	3,614	-0.58%
2022/05/20	0	0.00	20	27.75	27.85	-20	3,594	-0.56%
2022/05/18	0	0.00	0.1	27.50	27.60	-0.1	3,605	0.00%
2022/05/16	5	26.83	1	26.95	27.10	4	3,691	0.11%
2022/05/13	10	26.65	1	26.60	26.75	9	3,681	0.24%
2022/05/12	7.3	26.48	0	0.00	26.30	7.3	3,646	0.20%
2022/05/11	12	27.00	2	26.95	26.95	10	3,534	0.28%
2022/05/10	1	27.10	0	0.00	27.15	1	3,508	0.03%
2022/05/09	11	27.27	4	27.25	27.25	7	3,507	0.20%
2022/05/06	47	27.70	10	27.70	27.70	37	3,499	1.06%
2022/05/05	1	28.05	0	0.00	28.00	1	3,529	0.03%
2022/05/03	2	27.90	0	0.00	27.85	2	3,652	0.05%
2022/04/28	22	28.00	0	0.00	28.05	22	3,737	0.59%
2022/04/27	2	28.00	0	0.00	28.00	2	3,740	0.05%
2022/04/25	1	28.15	0	0.00	28.20	1	3,857	0.03%
2022/04/19	20	28.30	0	0.00	28.30	20	3,828	0.52%
2022/04/18	51	28.20	0	0.00	28.20	51	3,836	1.33%
2022/04/14	0	0.00	50	28.65	28.65	-50	3,841	-1.30%
2022/04/12	1	28.25	0	0.00	28.35	1	3,810	0.03%
2022/04/11	32	28.20	0	0.00	28.30	32	3,797	0.84%
2022/04/08	30	28.40	0	0.00	28.40	30	3,767	0.80%
2022/04/07	1	28.50	0	0.00	28.45	1	3,739	0.03%
2022/04/06	3	28.50	0	0.00	28.70	3	3,716	0.08%
2022/04/01	30	28.65	0	0.00	28.65	30	3,728	0.80%
2022/03/31	1	28.85	0	0.00	28.85	1	3,732	0.03%
2022/03/30	0	0.00	1	29.10	29.10	-1	3,725	-0.03%
2022/03/29	0	0.00	24	28.85	28.90	-24	3,695	-0.65%
2022/03/25	4	28.85	0	0.00	28.80	4	3,696	0.11%
2022/03/24	1	29.00	0	0.00	29.00	1	3,703	0.03%
2022/03/23	1	29.10	0	0.00	29.20	1	3,802	0.03%
2022/03/22	0	0.00	5	29.19	29.20	-5	3,850	-0.13%
2022/03/21	0	0.00	0.2	29.10	29.10	-0.2	3,894	-0.01%
2022/03/18	0	0.00	54	28.93	29.65	-54	3,911	-1.38%
2022/03/16	1	28.45	1	28.50	28.45	0	3,859	0.00%
2022/03/15	15	28.35	0	0.00	28.45	15	3,883	0.39%
2022/03/14	36	28.45	0	0.00	28.70	36	3,899	0.92%
2022/03/11	1	28.50	0	0.00	28.40	1	3,919	0.03%
2022/03/10	0	0.00	1	28.55	28.65	-1	3,951	-0.03%
2022/03/09	7	28.21	1	28.30	28.20	6	3,972	0.15%
2022/03/08	9.1	28.17	0	0.00	28.05	9.1	4,013	0.23%
2022/03/07	77	28.60	1	28.85	28.50	76	3,964	1.92%
2022/03/04	1	29.15	50	29.20	29.20	-49	4,107	-1.19%
2022/03/03	37	29.21	50	29.30	29.35	-13	4,174	-0.31%
2022/03/01	0	0.00	165	29.49	29.50	-165	4,511	-3.66%	大賣/鉅額交易
2022/02/25	45	29.05	0	0.00	29.55	45	4,548	0.99%
2022/02/24	15	29.08	2	29.00	29.00	13	4,470	0.29%
2022/02/22	3	29.00	0	0.00	29.20	3	4,574	0.07%
2022/02/18	0	0.00	3	29.60	29.45	-3	4,726	-0.06%
2022/02/17	0	0.00	52	29.51	29.50	-52	4,710	-1.10%
2022/02/16	0	0.00	1	29.10	29.05	-1	4,603	-0.02%
2022/02/15	1	29.00	0.1	29.05	29.00	0.9	4,604	0.02%
2022/02/09	0	0.00	86	29.07	29.15	-86	4,741	-1.81%
2022/02/08	0	0.00	40	28.70	28.60	-40	4,712	-0.85%
2022/02/07	0	0.00	1	28.55	28.40	-1	4,703	-0.02%
2022/01/25	29	28.10	0	0.00	28.15	29	4,681	0.62%
2022/01/24	1.2	28.40	0	0.00	28.45	1.2	4,593	0.03%
2022/01/21	66.2	28.55	0	0.00	28.55	66.2	4,594	1.44%
2022/01/20	100	28.85	0	0.00	28.85	100	4,513	2.22%
2022/01/19	55	28.85	4	28.70	28.80	51	4,486	1.14%
2022/01/18	100	29.10	1	29.15	29.15	99	4,364	2.27%
2022/01/13	0	0.00	2	29.30	29.45	-2	4,297	-0.05%
2022/01/11	0	0.00	11	29.30	29.35	-11	4,340	-0.25%
2022/01/07	48	29.25	10	29.30	29.35	38	4,393	0.86%
2022/01/05	0	0.00	3.1	29.45	29.30	-3.1	4,417	-0.07%
2022/01/04	26	29.25	0	0.00	29.35	26	4,457	0.58%
2022/01/03	10	29.55	0	0.00	29.40	10	4,446	0.22%
2021/12/30	0	0.00	100	29.60	29.60	-100	4,471	-2.24%
2021/12/29	1	29.60	32	29.58	29.60	-31	4,509	-0.69%
2021/12/28	0	0.00	1	29.55	29.60	-1	4,531	-0.02%
2021/12/27	0.1	29.40	1	29.35	29.45	-0.9	4,559	-0.02%
2021/12/23	50	29.35	0	0.00	29.35	50	4,633	1.08%
2021/12/21	1	29.40	0	0.00	29.35	1	4,661	0.02%
2021/12/20	0	0.00	1	29.20	29.30	-1	4,662	-0.02%
2021/12/16	5	29.19	0	0.00	29.45	5	4,569	0.11%
2021/12/15	72	29.20	7	29.20	29.15	65	4,654	1.40%
2021/12/14	1	29.40	0	0.00	29.30	1	4,733	0.02%
2021/12/13	2	29.58	0	0.00	29.50	2	4,694	0.04%
2021/12/10	0	0.00	3	29.85	29.75	-3	4,656	-0.06%
2021/12/09	10	29.85	1	29.90	29.90	9	4,645	0.19%
2021/12/07	0	0.00	0.4	29.50	29.65	-0.4	4,572	-0.01%
2021/12/06	1	29.50	0	0.00	29.55	1	4,555	0.02%
2021/12/03	46	29.83	0	0.00	29.65	46	4,539	1.01%
2021/12/02	0	0.00	10	29.70	29.90	-10	4,519	-0.22%
2021/12/01	10	29.85	1	29.95	29.90	9	4,464	0.20%
2021/11/30	3	30.15	8	30.09	29.65	-5	4,428	-0.11%
2021/11/29	3	29.55	5	29.70	29.50	-2	4,170	-0.05%
2021/11/26	2	30.38	101	30.10	30.05	-99	4,078	-2.43%	大賣/
2021/11/25	11	30.59	143	30.56	30.60	-132	3,994	-3.30%	大賣/鉅額交易
2021/11/24	37	29.90	36	29.94	29.95	1	3,739	0.03%
2021/11/23	1	29.70	58	29.71	29.60	-57	3,665	-1.55%
2021/11/22	0.1	29.65	67	29.69	29.70	-67	3,635	-1.84%
2021/11/19	1	29.45	7	29.63	29.40	-6	3,579	-0.17%
2021/11/18	30	29.20	0	0.00	29.35	30	3,531	0.85%
2021/11/17	9	29.17	5	29.17	29.20	4	3,482	0.11%
2021/11/16	31	29.10	0	0.00	29.15	31	3,409	0.91%
2021/11/12	17	29.20	0	0.00	29.20	17	3,471	0.49%
2021/11/11	0	0.00	1	29.15	29.20	-1	3,512	-0.03%
2021/11/09	0	0.00	15	29.13	29.35	-15	3,603	-0.42%
2021/11/08	0	0.00	1	29.15	29.15	-1	3,517	-0.03%
2021/11/05	3	28.95	0	0.00	29.05	3	3,502	0.09%
2021/11/04	2	29.05	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	1	29.00	2	28.98	28.95	-1	3,476	-0.03%
2021/11/01	2	29.05	0	0.00	29.00	2	3,435	0.06%
2021/10/29	6	28.93	0	0.00	29.05	6	3,419	0.18%
2021/10/28	6	29.01	1	29.10	29.05	5	3,380	0.15%
2021/10/27	1.1	29.11	0	0.00	29.10	1.1	3,384	0.03%
2021/10/26	4	29.25	0	0.00	29.25	4	3,395	0.12%
2021/10/25	11	29.30	0	0.00	29.25	11	3,393	0.32%
2021/10/22	1	29.25	0	0.00	29.30	1	3,456	0.03%
2021/10/21	1	29.40	0	0.00	29.35	1	3,498	0.03%
2021/10/20	4	29.41	7	29.40	29.35	-3	3,562	-0.08%
2021/10/19	0	0.00	16	29.50	29.35	-16	3,699	-0.43%
2021/10/15	7	29.35	0	0.00	29.35	7	3,676	0.19%
2021/10/12	1	28.35	1	28.80	28.85	0	3,718	0.00%
2021/10/05	0	0.00	1	29.00	29.00	-1	3,641	-0.03%
2021/10/04	24	29.02	1	29.05	29.00	23	3,646	0.63%
2021/10/01	55	29.20	0	0.00	29.20	55	3,611	1.52%
2021/09/30	46	29.50	0	0.00	29.60	46	3,587	1.28%
2021/09/29	2	29.53	50	29.57	29.60	-48	3,609	-1.33%
2021/09/28	0	0.00	5	29.85	29.90	-5	3,602	-0.14%
2021/09/27	0	0.00	7	29.95	29.85	-7	3,621	-0.19%
2021/09/24	84	29.85	6	29.86	29.95	78	3,633	2.15%
2021/09/23	0	0.00	100	29.70	29.85	-100	3,657	-2.73%
2021/09/22	58	29.18	0	0.00	29.35	58	3,673	1.58%
2021/09/17	0	0.00	5	29.92	29.20	-5	3,572	-0.14%
2021/09/16	0	0.00	51	30.00	29.95	-51	3,480	-1.47%
2021/09/15	0	0.00	107	30.00	30.00	-107	3,484	-3.07%	大賣/鉅額交易
2021/09/14	0	0.00	3	29.90	29.90	-3	3,537	-0.08%
2021/09/13	0	0.00	5	29.75	29.70	-5	3,596	-0.14%
2021/09/10	0	0.00	5	29.65	29.75	-5	3,691	-0.14%
2021/09/09	0	0.00	1	29.45	29.40	-1	3,982	-0.03%
2021/09/08	2	29.55	0	0.00	29.65	2	4,007	0.05%
2021/09/07	57	29.65	1	29.65	29.75	56	4,009	1.40%
2021/09/06	54	29.90	1	29.85	29.90	53	4,020	1.32%
2021/09/03	46	29.95	4	29.99	30.05	42	4,038	1.04%
2021/09/02	51	30.00	0	0.00	29.85	51	4,057	1.26%
2021/09/01	1	30.10	6.2	30.14	30.15	-5.2	4,071	-0.13%
2021/08/31	3	30.15	12	30.04	30.20	-9	4,111	-0.22%
2021/08/30	0	0.00	2	29.95	30.00	-2	4,102	-0.05%
2021/08/26	1	29.75	0	0.00	29.90	1	4,147	0.02%
2021/08/25	0	0.00	1	29.80	30.00	-1	4,210	-0.02%
2021/08/24	1	29.80	10	29.70	29.80	-9	4,251	-0.21%
2021/08/20	0	0.00	1	28.85	28.80	-1	4,336	-0.02%
2021/08/19	1	29.15	0	0.00	29.05	1	4,446	0.02%
2021/08/18	0	0.00	50	29.30	29.30	-50	4,412	-1.13%
2021/08/17	0	0.00	50	29.05	29.10	-50	4,386	-1.14%
2021/08/16	6	29.10	26	29.05	29.10	-20	4,374	-0.46%
2021/08/13	2	29.95	0	0.00	30.00	2	4,365	0.05%
2021/08/12	0	0.00	4	29.94	29.90	-4	4,375	-0.09%
2021/08/10	2	29.95	0	0.00	29.95	2	4,522	0.04%
2021/08/09	1	30.10	20	29.90	30.10	-19	4,708	-0.40%
2021/08/06	50	30.25	0	0.00	30.25	50	4,778	1.05%
2021/08/05	3	30.20	0	0.00	30.45	3	4,968	0.06%
2021/08/03	0	0.00	10	30.20	30.40	-10	5,437	-0.18%
2021/07/29	0	0.00	53	30.28	30.40	-53	5,575	-0.95%
2021/07/27	2	30.08	0	0.00	30.15	2	5,673	0.04%
2021/07/26	3	30.58	1	30.30	30.55	2	5,761	0.03%
2021/07/23	5	30.62	85	30.78	30.90	-80	5,757	-1.39%
2021/07/21	27	29.76	2	29.95	29.85	25	5,693	0.44%
2021/07/20	2	29.95	78	30.04	29.95	-76	5,753	-1.32%
2021/07/19	1	30.10	4	30.00	30.15	-3	5,792	-0.05%
2021/07/16	1	29.90	0	0.00	29.90	1	5,893	0.02%
2021/07/15	0	0.00	25	29.80	29.85	-25	5,958	-0.42%
2021/07/14	4	29.69	2	29.65	29.70	2	6,122	0.03%
2021/07/12	0	0.00	3	29.90	29.70	-3	6,279	-0.05%
2021/07/09	8	29.71	100	29.65	29.85	-92	6,341	-1.45%
2021/07/08	6.2	29.85	1	29.85	29.95	5.2	6,355	0.08%
2021/07/07	2	29.80	0	0.00	29.90	2	6,382	0.03%
2021/07/06	102	30.00	49	30.02	29.95	53	6,432	0.82%	大買/
2021/07/05	1	29.95	13	29.87	29.95	-12	6,447	-0.19%
2021/07/02	1	29.80	3	29.75	29.80	-2	6,506	-0.03%
2021/07/01	1	29.80	0	0.00	29.90	1	6,520	0.02%
2021/06/30	2	29.85	0	0.00	29.90	2	6,573	0.03%
2021/06/29	2	29.75	26	30.00	30.00	-24	6,648	-0.36%
2021/06/28	7	29.83	0	0.00	30.05	7	6,745	0.10%
2021/06/25	3	30.00	0	0.00	30.05	3	6,797	0.04%
2021/06/24	1	29.90	26	29.90	29.95	-25	6,815	-0.37%
2021/06/23	3	29.88	27.4	29.99	30.00	-24.4	6,835	-0.36%
2021/06/22	11	29.80	4	29.93	29.70	7	6,812	0.10%
2021/06/21	7	29.37	0	0.00	29.45	7	6,801	0.10%
2021/06/18	57	29.11	0	0.00	29.00	57	6,780	0.84%
2021/06/17	1	29.30	0	0.00	29.40	1	6,589	0.02%
2021/06/16	1	29.70	0	0.00	29.55	1	6,722	0.01%
2021/06/15	0	0.00	19	29.90	29.75	-19	6,819	-0.28%
2021/06/11	1	29.65	2	29.70	29.65	-1	6,886	-0.01%
2021/06/10	50	29.35	0	0.00	29.40	50	6,918	0.72%
2021/06/08	2	29.15	0	0.00	29.15	2	6,975	0.03%
2021/06/07	18	29.26	0	0.00	29.20	18	6,996	0.26%
2021/06/04	2	29.85	1	29.95	30.00	1	6,962	0.01%
2021/06/03	4	29.98	8	30.10	30.15	-4	7,030	-0.06%
2021/06/02	0	0.00	19	30.19	30.20	-19	7,036	-0.27%
2021/06/01	1	29.60	1	29.55	29.95	0	7,048	0.00%
2021/05/31	1	29.00	1	29.45	29.45	0	7,120	0.00%
2021/05/28	18	28.98	31	28.90	28.90	-13	7,173	-0.18%
2021/05/27	2	28.20	2	28.53	29.25	0	7,192	0.00%
2021/05/26	0	0.00	6	28.15	28.25	-6	7,304	-0.08%
2021/05/25	2	28.33	0	0.00	28.30	2	7,453	0.03%
2021/05/24	1	28.15	51	28.15	28.10	-50	7,517	-0.67%
2021/05/21	4	28.03	0	0.00	28.10	4	7,633	0.05%
2021/05/20	3	28.10	20	28.20	28.15	-17	7,651	-0.22%
2021/05/19	14	28.35	33	28.49	28.50	-19	7,659	-0.25%
2021/05/18	42	27.73	3	27.90	27.85	39	7,698	0.51%
2021/05/17	45.2	27.19	1	27.60	27.00	44.2	7,688	0.58%
2021/05/14	5	28.54	0	0.00	28.85	5	7,554	0.07%
2021/05/13	9	28.48	0	0.00	28.30	9	7,532	0.12%
2021/05/12	56	28.59	6	28.52	28.65	50	7,417	0.67%
2021/05/11	101	30.30	0	0.00	30.10	101	7,151	1.41%	大買/鉅額交易
2021/05/10	0	0.00	15	31.20	31.25	-15	7,034	-0.21%
2021/05/07	1	31.00	0	0.00	31.00	1	7,155	0.01%
2021/05/06	2	30.38	1	30.35	30.60	1	7,185	0.01%
2021/05/05	50	30.50	7	30.32	30.55	43	7,199	0.60%
2021/05/04	2	30.38	1	30.55	30.35	1	7,239	0.01%
2021/05/03	16	30.81	2	30.75	30.75	14	7,182	0.19%
2021/04/29	0	0.00	1	31.35	31.45	-1	7,163	-0.01%
2021/04/28	1	31.30	10	31.31	31.40	-9	7,180	-0.13%
2021/04/27	1	31.35	0	0.00	31.35	1	7,400	0.01%
2021/04/26	51	31.20	3	31.27	31.35	48	7,451	0.64%
2021/04/23	102	31.05	7	31.08	31.20	95	7,490	1.27%	大買/
2021/04/22	11	31.27	1	31.40	31.25	10	7,521	0.13%
2021/04/21	0	0.00	33	31.50	31.35	-33	7,460	-0.44%
2021/04/20	6	31.49	70	31.52	31.55	-64	7,485	-0.85%
2021/04/19	2	31.20	7	31.14	31.25	-5	7,449	-0.07%
2021/04/16	1	30.80	30	30.80	30.90	-29	7,421	-0.39%
2021/04/15	33	30.60	0	0.00	30.60	33	7,513	0.44%
2021/04/14	6	30.72	0	0.00	30.65	6	7,534	0.08%
2021/04/13	4.1	30.70	15	30.85	30.70	-10.9	7,633	-0.14%
2021/04/12	10	30.70	1	30.80	30.85	9	7,651	0.12%
2021/04/09	1	30.90	0	0.00	30.90	1	7,706	0.01%
2021/04/08	2	31.00	20	30.95	31.00	-18	7,763	-0.23%
2021/04/07	2	30.90	72	30.93	31.00	-70	7,769	-0.90%
2021/04/06	1	31.00	0	0.00	30.85	1	7,797	0.01%
2021/04/01	11	31.01	30	31.25	31.10	-19	7,933	-0.24%
2021/03/31	17	31.30	20	31.28	31.45	-3	7,876	-0.04%
2021/03/30	1	30.90	14	30.95	31.00	-13	7,810	-0.17%
2021/03/29	2	30.55	8	30.73	30.85	-6	7,880	-0.08%
2021/03/26	52	30.55	1	30.55	30.50	51	7,962	0.64%
2021/03/25	30	30.50	0	0.00	30.60	30	8,025	0.37%
2021/03/24	6	30.58	0	0.00	30.70	6	8,075	0.07%
2021/03/23	30	30.55	4	30.70	30.55	26	8,033	0.32%
2021/03/22	2	30.85	0	0.00	30.75	2	8,075	0.02%
2021/03/19	12	30.43	2	31.20	31.20	10	8,107	0.12%
2021/03/18	3	30.85	0	0.00	30.80	3	8,015	0.04%
2021/03/17	53	30.55	2	30.55	30.50	51	7,980	0.64%
2021/03/15	55	30.66	0	0.00	30.70	55	8,046	0.68%
2021/03/12	1	30.80	0	0.00	30.80	1	8,125	0.01%
2021/03/11	2	30.75	0	0.00	30.85	2	8,197	0.02%
2021/03/10	22	30.60	4	30.66	30.75	18	8,288	0.22%
2021/03/08	2	30.65	2	30.85	30.55	0	8,385	0.00%
2021/03/04	2	30.65	0	0.00	30.40	2	8,620	0.02%
2021/03/03	0	0.00	1	30.85	31.00	-1	8,552	-0.01%
2021/03/02	0.2	30.65	25	30.65	30.50	-24.8	8,487	-0.29%
2021/02/26	2	30.65	40	30.80	30.15	-38	8,495	-0.45%
2021/02/25	1	30.90	26	30.95	31.00	-25	8,286	-0.30%
2021/02/24	2	30.78	8	30.81	30.65	-6	8,213	-0.07%
2021/02/23	0	0.00	61	30.63	30.70	-61	8,214	-0.74%
2021/02/22	0	0.00	46	30.13	30.05	-46	8,151	-0.56%
2021/02/19	1	29.75	5	29.90	30.00	-4	8,149	-0.05%
2021/02/18	0	0.00	2	29.95	29.85	-2	8,177	-0.02%
2021/02/05	1	29.25	0	0.00	29.40	1	8,095	0.01%
2021/02/04	0	0.00	51	29.15	29.20	-51	8,069	-0.63%
2021/02/02	2	28.90	1	29.15	29.15	1	8,300	0.01%
2021/02/01	54	28.80	2	28.75	28.80	52	8,314	0.63%
2021/01/29	10	28.95	0	0.00	28.90	10	8,297	0.12%
2021/01/28	9	29.05	0	0.00	29.05	9	8,163	0.11%
2021/01/27	41	29.26	2	29.55	29.25	39	8,114	0.48%
2021/01/26	6	29.07	7	29.00	29.20	-1	8,064	-0.01%
2021/01/25	21	28.86	0	0.00	29.20	21	7,998	0.26%
2021/01/22	5.2	29.11	1	29.05	29.15	4.2	7,970	0.05%
2021/01/21	4.1	29.20	1	29.25	29.10	3.1	7,896	0.04%
2021/01/20	82.2	29.38	0	0.00	29.05	82.2	7,834	1.05%
2021/01/19	4	29.93	1	30.00	30.00	3	7,606	0.04%
2021/01/18	20	30.01	2	30.05	30.05	18	7,515	0.24%
2021/01/15	38	30.30	2	30.30	30.30	36	7,417	0.49%
2021/01/14	3	30.68	0	0.00	30.60	3	7,333	0.04%
2021/01/13	3	30.47	6	30.50	30.50	-3	7,286	-0.04%
2021/01/12	2	30.40	31	30.42	30.65	-29	7,175	-0.40%
2021/01/11	6	30.60	3	30.63	30.70	3	7,046	0.04%
2021/01/08	10	30.47	6	30.54	30.70	4	6,961	0.06%
2021/01/07	23	30.71	1	30.75	30.75	22	6,847	0.32%
2021/01/06	26	30.46	8	30.75	30.55	18	6,764	0.27%
2021/01/05	31	30.76	0	0.00	30.75	31	6,625	0.47%
2021/01/04	13	31.11	10	31.10	31.10	3	6,574	0.05%
2020/12/31	8	31.55	72	31.54	31.70	-64	6,471	-0.99%
2020/12/30	1	31.25	23	31.27	31.40	-22	6,357	-0.35%
2020/12/29	1	31.30	4	31.35	31.30	-3	6,295	-0.05%
2020/12/28	9	31.42	24	31.39	31.30	-15	6,252	-0.24%
2020/12/25	2	30.85	20	30.85	30.90	-18	6,079	-0.30%
2020/12/24	0	0.00	1	30.90	30.75	-1	6,060	-0.02%
2020/12/23	9	30.24	0	0.00	30.55	9	6,010	0.15%
2020/12/22	36	30.65	0	0.00	30.50	36	5,905	0.61%
2020/12/21	1	30.95	42	31.27	31.20	-41	5,914	-0.69%
2020/12/18	5	30.65	0	0.00	30.65	5	5,835	0.09%
2020/12/16	2	30.78	0	0.00	30.70	2	5,759	0.03%
2020/12/15	16	30.54	0	0.00	30.40	16	5,726	0.28%
2020/12/14	14	30.88	0	0.00	30.80	14	5,622	0.25%
2020/12/10	39	30.81	0	0.00	30.80	39	5,481	0.71%
2020/12/09	10	30.91	4	30.85	30.85	6	5,395	0.11%
2020/12/08	9	31.01	11	31.00	30.95	-2	5,338	-0.04%
2020/12/07	6	31.22	14	31.29	31.25	-8	5,214	-0.15%
2020/12/04	17	31.66	18	31.66	31.60	-1	5,173	-0.02%
2020/12/01	12	31.06	0	0.00	31.10	12	4,894	0.25%
2020/11/30	26	31.11	2	31.15	31.45	24	4,828	0.50%
2020/11/27	6	31.18	2	31.18	31.25	4	4,585	0.09%
2020/11/26	3	31.15	2	31.18	31.20	1	4,538	0.02%
2020/11/25	7	31.26	3	31.43	31.30	4	4,576	0.09%
2020/11/24	50	31.30	0	0.00	31.35	50	4,495	1.11%
2020/11/23	1	31.50	16	31.38	31.40	-15	4,451	-0.34%
2020/11/20	3	31.37	0	0.00	31.40	3	4,370	0.07%
2020/11/19	1	31.55	0	0.00	31.45	1	4,340	0.02%
2020/11/18	1	31.70	5	31.75	31.80	-4	4,278	-0.09%
2020/11/17	4	31.48	0	0.00	31.55	4	4,224	0.09%
2020/11/16	2	31.85	0	0.00	31.65	2	4,265	0.05%
2020/11/13	1	31.20	1	31.25	31.30	0	4,215	0.00%
2020/11/12	0	0.00	41	31.40	31.45	-41	4,230	-0.97%
2020/11/11	6	31.77	15	31.69	31.70	-9	4,260	-0.21%
2020/11/10	25	31.92	11	32.03	31.60	14	4,349	0.32%
2020/11/09	0	0.00	9	30.80	30.80	-9	4,129	-0.22%
2020/11/05	3	30.37	0	0.00	30.20	3	4,152	0.07%
2020/11/04	0	0.00	4	30.35	30.20	-4	4,130	-0.10%
2020/11/02	7	30.15	1	30.25	30.25	6	4,339	0.14%
2020/10/30	21	30.10	1	30.25	30.25	20	4,412	0.45%
2020/10/29	1	30.20	0	0.00	30.25	1	4,404	0.02%
2020/10/28	6	30.43	0	0.00	30.50	6	4,456	0.13%
2020/10/27	27	30.80	0	0.00	30.80	27	4,523	0.60%
2020/10/23	0	0.00	3	30.58	30.50	-3	4,647	-0.06%
2020/10/22	7.5	30.54	0	0.00	30.60	7.5	4,706	0.16%
2020/10/21	2	30.65	0	0.00	30.55	2	4,761	0.04%
2020/10/20	4	30.58	0	0.00	30.55	4	4,761	0.08%
2020/10/19	4	30.60	3	30.77	30.70	1	4,760	0.02%
2020/10/16	40	30.80	0	0.00	30.65	40	4,774	0.84%
2020/10/15	1	30.75	0	0.00	30.75	1	4,772	0.02%
2020/10/08	5	31.20	0	0.00	31.25	5	4,958	0.10%
2020/10/07	5	31.50	0	0.00	31.45	5	5,034	0.10%
2020/10/06	4	31.58	1	31.75	31.60	3	5,148	0.06%
2020/09/30	1	31.60	2	31.65	31.65	-1	5,360	-0.02%
2020/09/28	3	31.35	54	31.36	31.35	-51	5,586	-0.91%
2020/09/24	63	30.53	3	31.03	30.35	60	5,649	1.06%
2020/09/21	8	32.10	0	0.00	31.90	8	5,691	0.14%
2020/09/18	1	31.75	0	0.00	32.00	1	5,704	0.02%
2020/09/16	52	32.20	0	0.00	32.15	52	5,808	0.90%
2020/09/15	0	0.00	1	32.20	32.15	-1	5,947	-0.02%
2020/09/14	1	31.95	0	0.00	32.05	1	6,119	0.02%
2020/09/11	5	31.89	2	31.85	31.95	3	6,242	0.05%
2020/09/10	2	32.25	0	0.00	32.20	2	6,352	0.03%
2020/09/09	2	32.00	0	0.00	32.15	2	6,405	0.03%
2020/09/08	4	32.43	0	0.00	32.40	4	6,434	0.06%
2020/09/04	3	32.33	0	0.00	32.35	3	6,672	0.04%
2020/09/03	2	32.65	7	32.60	32.55	-5	6,689	-0.07%
2020/09/02	0	0.00	3	32.47	32.45	-3	6,747	-0.04%
2020/09/01	7	32.36	0	0.00	32.35	7	6,902	0.10%
2020/08/31	13	32.70	0	0.00	32.50	13	6,974	0.19%
2020/08/28	2	32.60	0	0.00	32.60	2	6,963	0.03%
2020/08/27	3	32.60	0	0.00	32.60	3	7,065	0.04%
2020/08/26	2	32.80	0	0.00	32.85	2	7,156	0.03%
2020/08/25	1	33.00	8	32.93	33.00	-7	7,334	-0.10%
2020/08/21	2	32.60	6	32.63	32.60	-4	7,857	-0.05%
2020/08/20	22	32.33	2	32.20	32.35	20	8,286	0.24%
2020/08/19	0	0.00	3	33.37	33.20	-3	8,499	-0.04%
2020/08/18	8	33.51	2	33.40	33.45	6	8,829	0.07%
2020/08/17	2	34.00	0	0.00	33.95	2	8,870	0.02%
2020/08/14	8	33.29	19	33.58	33.95	-11	9,002	-0.12%
2020/08/13	3	32.63	2	32.65	32.70	1	8,977	0.01%
2020/08/12	2.1	32.33	0	0.00	32.25	2.1	9,114	0.02%
2020/08/11	7	32.29	1	32.30	32.20	6	9,109	0.07%
2020/08/10	3	32.28	2	32.65	32.60	1	9,056	0.01%
2020/08/07	16	32.76	0	0.00	32.45	16	9,038	0.18%
2020/08/06	4	33.15	0	0.00	33.00	4	8,906	0.04%
2020/08/05	3	33.47	0	0.00	33.30	3	8,831	0.03%
2020/08/04	9	33.23	0	0.00	33.30	9	8,797	0.10%
2020/08/03	0	0.00	1	33.00	32.95	-1	8,789	-0.01%
2020/07/31	2	33.60	0	0.00	33.30	2	8,736	0.02%
2020/07/30	1	33.30	1	33.45	33.35	0	8,663	0.00%
2020/07/29	6	33.65	0	0.00	33.55	6	8,611	0.07%
2020/07/28	0	0.00	4	33.58	33.80	-4	8,578	-0.05%
2020/07/27	5	34.28	1	34.10	34.05	4	8,606	0.05%
2020/07/24	2	34.60	3	34.65	34.60	-1	8,637	-0.01%
2020/07/23	2	34.80	0	0.00	34.80	2	8,675	0.02%
2020/07/22	2	34.85	0	0.00	34.80	2	8,716	0.02%
2020/07/21	0	0.00	1	34.95	34.95	-1	8,690	-0.01%
2020/07/17	2	35.00	1	34.95	35.00	1	8,719	0.01%
2020/07/16	4	34.94	0	0.00	34.80	4	8,743	0.05%
2020/07/15	9	35.48	104	35.46	35.25	-95	8,686	-1.09%	大賣/
2020/07/14	104	35.00	0	0.00	34.70	104	8,641	1.20%	大買/鉅額交易
2020/07/13	7	35.17	2	35.15	35.20	5	8,580	0.06%
2020/07/10	68	35.60	0	0.00	35.40	68	8,536	0.80%
2020/07/09	4	36.23	1	36.25	36.05	3	8,495	0.04%
2020/07/08	0	0.00	4	36.46	36.55	-4	8,401	-0.05%
2020/07/07	3	37.17	1	36.90	37.15	2	8,331	0.02%
2020/07/06	3	37.12	1	37.15	37.15	2	8,400	0.02%
2020/07/03	0	0.00	1	37.10	37.05	-1	8,455	-0.01%
2020/07/01	1	36.70	1	36.65	36.50	0	8,500	0.00%
2020/06/30	7	36.35	1	36.45	36.50	6	8,447	0.07%
2020/06/29	2	36.40	0.3	36.80	36.50	1.7	8,476	0.02%
2020/06/24	4	36.91	1	36.85	36.85	3	8,512	0.04%
2020/06/23	3	36.50	0	0.00	36.55	3	8,468	0.04%
2020/06/22	53	36.25	1	36.35	36.15	52	8,436	0.62%
2020/06/19	11	36.86	8	37.00	36.50	3	8,394	0.04%
2020/06/18	61	36.95	0	0.00	36.80	61	8,374	0.73%
2020/06/17	3	37.03	0	0.00	37.20	3	8,354	0.04%
2020/06/15	1	37.15	0	0.00	37.05	1	8,556	0.01%
2020/06/12	3	37.25	1	37.45	37.50	2	8,674	0.02%
2020/06/11	0	0.00	3	38.13	38.00	-3	8,813	-0.03%
2020/06/10	0	0.00	1	38.65	38.50	-1	8,780	-0.01%
2020/06/09	0	0.00	5	38.45	38.50	-5	9,065	-0.06%
2020/06/08	0	0.00	19	38.73	38.75	-19	9,199	-0.21%
2020/06/05	2	38.60	1	38.60	38.65	1	9,102	0.01%
2020/06/04	2	38.40	15	38.40	38.40	-13	9,142	-0.14%
2020/06/03	0	0.00	1	38.50	38.40	-1	9,192	-0.01%
2020/06/02	2	38.10	20	38.10	38.15	-18	9,169	-0.20%
2020/06/01	16	38.67	7	38.41	38.30	9	9,129	0.10%
2020/05/29	20	37.90	0	0.00	37.70	20	9,010	0.22%
2020/05/28	25	39.05	26	39.21	38.45	-1	8,816	-0.01%
2020/05/27	2	39.38	9	38.93	39.30	-7	8,620	-0.08%
2020/05/26	0	0.00	2	37.85	38.25	-2	8,258	-0.02%
2020/05/25	17	36.94	21	36.74	37.30	-4	8,000	-0.05%
2020/05/22	8	35.51	14	35.70	35.45	-6	7,693	-0.08%
2020/05/21	23	35.91	7	35.85	36.10	16	7,691	0.21%
2020/05/20	18	35.04	12	35.14	35.10	6	7,521	0.08%
2020/05/19	11	34.75	5	34.80	34.55	6	7,388	0.08%
2020/05/18	10	33.55	6	33.43	33.80	4	7,228	0.06%
2020/05/15	0	0.00	2	33.55	33.50	-2	7,222	-0.03%
2020/05/14	2	33.68	1	33.60	33.60	1	7,235	0.01%
2020/05/13	1	33.90	0	0.00	33.90	1	7,230	0.01%
2020/05/11	3	33.88	0	0.00	33.85	3	7,256	0.04%
2020/05/07	1	33.40	0	0.00	33.45	1	7,261	0.01%
2020/05/05	0	0.00	2	33.58	33.35	-2	7,266	-0.03%
2020/05/04	2	33.45	1	33.45	33.45	1	7,260	0.01%
2020/04/30	2	34.25	12	34.11	34.10	-10	7,241	-0.14%
2020/04/29	3	33.52	0	0.00	34.00	3	7,203	0.04%
2020/04/28	5	32.79	0	0.00	33.05	5	7,169	0.07%
2020/04/27	6	32.15	5	32.20	32.25	1	7,344	0.01%
2020/04/23	0	0.00	1	31.60	31.75	-1	7,357	-0.01%
2020/04/22	4	31.06	0	0.00	31.60	4	7,357	0.05%
2020/04/21	0	0.00	10	31.59	31.50	-10	7,353	-0.14%
2020/04/20	0	0.00	1	32.35	32.35	-1	7,329	-0.01%
2020/04/17	0	0.00	2	32.63	32.25	-2	7,385	-0.03%
2020/04/16	2	32.20	0	0.00	32.15	2	7,387	0.03%
2020/04/15	0	0.00	2	32.20	32.45	-2	7,373	-0.03%
2020/04/13	2	31.10	2	31.10	31.05	0	7,312	0.00%
2020/04/09	22	31.21	14	31.21	31.65	8	7,379	0.11%
2020/04/08	11	29.89	2	29.25	30.00	9	7,202	0.12%
2020/04/07	2	28.83	1	29.10	28.85	1	7,087	0.01%
2020/04/06	1	28.15	0	0.00	28.40	1	7,010	0.01%
2020/04/01	0	0.00	15	28.45	28.35	-15	7,012	-0.21%
2020/03/30	1	28.70	0	0.00	28.70	1	7,059	0.01%
2020/03/27	1	29.85	1	29.50	29.45	0	7,307	0.00%
2020/03/26	0	0.00	10	29.63	29.40	-10	7,663	-0.13%
2020/03/25	3	29.45	20	29.65	29.55	-17	7,874	-0.22%
2020/03/24	19	28.96	5	29.08	28.90	14	7,785	0.18%
2020/03/23	7	28.11	0	0.00	27.80	7	7,672	0.09%
2020/03/19	13	26.91	16	26.84	27.05	-3	7,399	-0.04%
2020/03/18	17	27.82	2	28.00	27.80	15	7,203	0.21%
2020/03/17	1	28.85	0	0.00	28.40	1	7,053	0.01%
2020/03/16	1	29.70	1	29.65	29.60	0	6,780	0.00%
2020/03/13	2	29.10	10	28.92	29.70	-8	6,662	-0.12%
2020/03/12	2	31.20	2	32.00	31.10	0	6,318	0.00%
2020/03/10	1	32.30	2	32.45	32.65	-1	5,987	-0.02%
2020/03/09	2	33.05	0	0.00	33.00	2	5,850	0.03%
2020/03/06	7	33.86	3	34.00	33.70	4	5,719	0.07%
2020/03/05	3	34.30	3	34.27	34.35	0	5,609	0.00%
2020/03/04	0	0.00	2	33.90	34.25	-2	5,566	-0.04%
2020/03/03	3	33.80	0	0.00	33.65	3	5,480	0.05%
2020/03/02	2	33.50	1	33.90	33.70	1	5,379	0.02%
2020/02/27	4	34.50	0	0.00	34.50	4	5,370	0.07%
2020/02/26	4	34.64	0	0.00	34.55	4	5,273	0.08%
2020/02/25	0	0.00	1	35.00	35.00	-1	5,194	-0.02%
2020/02/24	12	34.97	15	35.05	35.10	-3	5,187	-0.06%
2020/02/21	6	35.40	0	0.00	35.50	6	5,102	0.12%
2020/02/20	2	35.58	4	35.65	35.55	-2	5,059	-0.04%
2020/02/18	22	35.50	4	35.60	35.65	18	5,034	0.36%
2020/02/17	5	35.76	6	35.60	35.60	-1	5,032	-0.02%
2020/02/14	1	35.90	0	0.00	35.90	1	5,101	0.02%
2020/02/11	1	35.85	2	36.05	35.90	-1	5,100	-0.02%
2020/02/10	4	35.65	0	0.00	35.80	4	5,115	0.08%
2020/02/07	1	36.15	0	0.00	36.15	1	5,051	0.02%
2020/02/06	4	36.55	0	0.00	36.55	4	5,057	0.08%
2020/02/05	2	36.08	0	0.00	36.05	2	5,043	0.04%
2020/02/04	3	35.95	1	36.25	36.20	2	5,041	0.04%
2020/02/03	38	35.60	0	0.00	35.55	38	5,036	0.75%
2020/01/31	66	36.35	4	36.40	36.15	62	4,993	1.24%
2020/01/30	14	36.81	14	36.93	36.05	0	4,953	0.00%
2020/01/20	5	39.04	0	0.00	38.95	5	4,730	0.11%
2020/01/17	12	38.96	2	38.80	39.00	10	4,737	0.21%
2020/01/16	3	38.82	0	0.00	38.80	3	4,719	0.06%
2020/01/15	2	38.70	0	0.00	38.55	2	4,738	0.04%
2020/01/14	4	38.83	0	0.00	38.80	4	4,733	0.08%
2020/01/13	6	38.75	10	39.03	38.80	-4	4,708	-0.08%
2020/01/10	1	38.50	0	0.00	38.25	1	4,654	0.02%
2020/01/09	4	38.15	14	38.06	38.15	-10	4,598	-0.22%
2020/01/08	0	0.00	1	37.60	37.50	-1	4,609	-0.02%
2020/01/07	4	37.90	0	0.00	37.90	4	4,575	0.09%
2020/01/06	5	37.95	0	0.00	37.90	5	4,573	0.11%
2020/01/03	1	38.80	0	0.00	38.85	1	4,539	0.02%
2020/01/02	3	38.22	1	38.30	38.25	2	4,493	0.04%
2019/12/31	6	38.35	0	0.00	38.40	6	4,541	0.13%
2019/12/30	0	0.00	9.6	38.41	38.60	-9.6	4,768	-0.20%
2019/12/27	5	38.44	5	38.70	38.60	0	4,795	0.00%
2019/12/26	6	38.77	3	38.85	38.45	3	4,798	0.06%
2019/12/25	5	38.78	11	38.84	38.80	-6	4,861	-0.12%
2019/12/24	21	39.77	18	39.75	39.20	3	4,788	0.06%
2019/12/23	17	39.13	18	38.71	39.70	-1	4,536	-0.02%
2019/12/20	21	37.54	16	38.02	38.15	5	4,277	0.12%
2019/12/19	3	36.25	0	0.00	36.30	3	4,074	0.07%
2019/12/18	1	36.30	0	0.00	36.30	1	4,092	0.02%
2019/12/17	1	36.15	0	0.00	36.35	1	4,115	0.02%
2019/12/13	0	0.00	5	36.30	36.10	-5	4,156	-0.12%
2019/12/12	0	0.00	2	36.40	36.30	-2	4,172	-0.05%
2019/12/06	1	35.90	0	0.00	35.85	1	4,796	0.02%
2019/12/04	0	0.00	1	35.70	35.95	-1	4,995	-0.02%
2019/12/03	2	35.90	0	0.00	35.75	2	5,091	0.04%
2019/12/02	2	36.10	0	0.00	36.10	2	5,136	0.04%
2019/11/27	7	36.15	0	0.00	36.15	7	5,314	0.13%
2019/11/21	0	0.00	2	36.15	36.40	-2	5,538	-0.04%
2019/11/20	0	0.00	0.1	36.20	36.20	-0.1	5,676	0.00%
2019/11/15	0	0.00	1	35.60	35.70	-1	6,093	-0.02%
2019/11/13	3	35.27	0	0.00	35.20	3	6,446	0.05%
2019/11/11	2	36.30	0	0.00	36.30	2	6,819	0.03%
2019/11/08	0	0.00	2	36.38	36.50	-2	6,906	-0.03%
2019/11/07	1	36.45	0	0.00	36.40	1	6,949	0.01%
2019/11/06	1	36.30	6	36.25	36.30	-5	6,964	-0.07%
2019/11/05	0	0.00	3	36.15	36.35	-3	6,996	-0.04%
2019/11/04	5	36.05	1	36.00	36.20	4	7,061	0.06%
2019/11/01	1	35.95	0	0.00	36.00	1	7,134	0.01%
2019/10/31	2	36.15	0	0.00	36.05	2	7,206	0.03%
2019/10/30	2	35.70	5	35.75	35.95	-3	7,225	-0.04%
2019/10/28	2	36.03	5	35.95	35.85	-3	7,216	-0.04%
2019/10/25	13	35.84	0	0.00	35.85	13	7,287	0.18%
2019/10/24	5	35.50	0	0.00	35.65	5	7,336	0.07%
2019/10/23	0	0.00	27	35.49	35.25	-27	7,447	-0.36%
2019/10/22	2	35.65	2	35.70	35.70	0	7,517	0.00%
2019/10/21	26	35.45	1	35.45	35.35	25	7,622	0.33%
2019/10/18	0	0.00	2	35.10	35.00	-2	7,716	-0.03%
2019/10/17	0	0.00	8	35.64	35.45	-8	7,715	-0.10%
2019/10/15	3	35.00	0	0.00	35.25	3	7,743	0.04%
2019/10/14	1	35.00	0	0.00	35.05	1	7,774	0.01%
2019/10/08	2	34.75	0	0.00	34.60	2	7,801	0.03%
2019/10/07	12	35.09	5	35.20	35.05	7	7,855	0.09%
2019/10/04	11	35.34	2	34.85	35.55	9	7,834	0.11%
2019/10/03	1	34.10	0	0.00	34.15	1	7,590	0.01%
2019/10/02	1	34.50	28	34.62	34.40	-27	7,546	-0.36%
2019/10/01	3	34.75	0	0.00	35.00	3	7,485	0.04%
2019/09/26	10	35.46	0	0.00	35.35	10	7,460	0.13%
2019/09/25	4	35.39	1	35.35	35.45	3	7,696	0.04%
2019/09/24	2	36.03	0	0.00	36.05	2	7,775	0.03%
2019/09/20	2	36.58	0	0.00	36.60	2	7,799	0.03%
2019/09/18	11	36.76	0	0.00	36.60	11	7,738	0.14%
2019/09/17	1	36.85	0	0.00	36.85	1	7,752	0.01%
2019/09/16	2	36.75	4	36.70	36.75	-2	7,835	-0.03%
2019/09/12	6	37.23	7	36.89	36.60	-1	7,895	-0.01%
2019/09/11	10	35.94	2	35.90	36.30	8	7,899	0.10%
2019/09/10	12	36.89	0	0.00	36.90	12	7,699	0.16%
2019/09/09	7	37.93	5	37.94	37.90	2	7,622	0.03%
2019/09/06	3	38.22	1	38.05	38.35	2	7,669	0.03%
2019/09/05	0	0.00	4	38.00	38.15	-4	7,760	-0.05%
2019/09/03	4	37.81	0	0.00	37.80	4	7,987	0.05%
2019/09/02	4	38.10	0	0.00	37.95	4	8,115	0.05%
2019/08/30	4	37.90	7	37.92	37.90	-3	8,344	-0.04%
2019/08/28	6	37.49	0	0.00	37.45	6	8,481	0.07%
2019/08/27	7	36.88	0	0.00	36.95	7	8,774	0.08%
2019/08/26	2	36.75	2	36.98	36.75	0	8,853	0.00%
2019/08/23	4	36.99	1	37.10	37.25	3	9,013	0.03%
2019/08/22	16	37.18	1	37.15	37.00	15	9,038	0.17%
2019/08/21	9	37.71	17	37.75	37.65	-8	9,293	-0.09%
2019/08/20	2	38.10	3	38.13	38.30	-1	9,196	-0.01%
2019/08/19	1	38.30	0	0.00	38.30	1	9,228	0.01%
2019/08/16	2	39.00	1	39.15	38.40	1	9,282	0.01%
2019/08/15	16	38.40	3	38.52	38.00	13	9,293	0.14%
2019/08/14	6	39.92	11	40.07	40.10	-5	9,113	-0.05%
2019/08/13	2	40.53	1	40.35	40.10	1	9,178	0.01%
2019/08/06	0	0.00	1	41.10	40.80	-1	9,911	-0.01%
2019/08/05	0	0.00	3	40.65	41.25	-3	10,153	-0.03%
2019/08/02	5	40.90	1	41.00	41.00	4	10,138	0.04%
2019/08/01	0	0.00	1	41.35	41.50	-1	10,186	-0.01%
2019/07/31	0	0.00	10	41.65	41.60	-10	10,173	-0.10%
2019/07/29	11	41.56	0	0.00	41.65	11	10,205	0.11%
2019/07/26	7	41.49	2	41.58	41.45	5	10,132	0.05%
2019/07/25	3	41.73	0	0.00	41.85	3	10,062	0.03%
2019/07/24	1	42.20	0	0.00	42.15	1	9,995	0.01%
2019/07/22	24	43.24	2	43.20	43.15	22	9,817	0.22%
2019/07/19	6	43.92	2	43.95	43.80	4	9,764	0.04%
2019/07/17	20	43.37	6	43.48	43.35	14	9,890	0.14%
2019/07/16	3	43.63	0	0.00	43.50	3	10,004	0.03%
2019/07/15	4	43.48	20	43.70	43.85	-16	10,165	-0.16%
2019/07/12	21	43.65	1	43.70	43.70	20	10,270	0.19%
2019/07/11	10	44.06	0	0.00	44.00	10	10,293	0.10%
2019/07/10	3	44.82	11	44.63	44.75	-8	10,253	-0.08%
2019/07/09	2	44.15	2	44.15	44.10	0	10,236	0.00%
2019/07/05	1	43.95	0	0.00	44.20	1	10,380	0.01%
2019/07/03	20	44.45	4	44.11	44.15	16	10,472	0.15%
2019/07/02	4	43.64	1	43.65	43.65	3	10,439	0.03%
2019/07/01	9	44.78	13	44.75	44.75	-4	10,168	-0.04%
2019/06/28	5	45.86	1	45.90	45.70	4	10,042	0.04%
2019/06/27	5	46.15	5	46.05	46.20	0	10,077	0.00%
2019/06/26	0	0.00	1	46.05	45.95	-1	10,104	-0.01%
2019/06/24	1	46.15	0	0.00	46.25	1	10,138	0.01%
2019/06/21	1	45.85	0	0.00	46.00	1	10,142	0.01%
2019/06/18	0.1	46.00	1	45.40	46.00	-0.9	10,240	-0.01%
2019/06/17	6	45.93	0	0.00	45.40	6	10,337	0.06%
2019/06/14	3	46.33	0	0.00	45.85	3	10,304	0.03%
2019/06/13	0	0.00	4	46.00	46.05	-4	10,226	-0.04%
2019/06/12	6	45.33	1	45.50	45.25	5	10,239	0.05%
2019/06/11	5	46.65	0	0.00	46.60	5	10,093	0.05%
2019/06/10	8	46.50	1	46.20	46.95	7	9,991	0.07%
2019/06/06	1	46.40	2	46.50	46.65	-1	9,936	-0.01%
2019/06/05	1	45.20	3	45.00	46.15	-2	9,787	-0.02%
2019/06/04	1	44.80	0	0.00	44.85	1	9,755	0.01%
2019/06/03	4	45.10	16	45.32	45.35	-12	9,809	-0.12%
2019/05/31	0	0.00	5	43.26	43.50	-5	9,778	-0.05%
2019/05/30	12	42.77	1	42.80	43.10	11	9,951	0.11%
2019/05/29	6	41.53	2	41.75	42.00	4	9,912	0.04%
2019/05/28	4	41.50	0	0.00	41.00	4	10,025	0.04%
2019/05/27	2	43.30	2	43.05	43.05	0	9,964	0.00%
2019/05/24	1	42.95	0	0.00	42.95	1	9,945	0.01%
2019/05/23	1	42.70	1	42.55	42.70	0	9,844	0.00%
2019/05/22	15	42.63	1	42.80	42.70	14	9,671	0.14%
2019/05/21	0	0.00	10	41.27	41.70	-10	9,494	-0.11%
2019/05/20	5	41.05	0	0.00	40.55	5	9,346	0.05%
2019/05/16	3	40.63	3	40.70	40.45	0	9,115	0.00%
2019/05/15	16	40.86	53	40.53	41.25	-37	9,035	-0.41%
2019/05/14	5	39.14	5	39.24	39.20	0	8,733	0.00%
2019/05/13	11	38.84	24	38.78	38.95	-13	8,592	-0.15%
2019/05/10	1	36.80	0	0.00	36.60	1	8,370	0.01%
2019/05/09	8	36.73	0	0.00	36.55	8	8,403	0.10%
2019/05/07	4	37.39	0	0.00	37.35	4	8,319	0.05%
2019/05/06	1	37.30	0	0.00	37.40	1	8,304	0.01%
2019/05/02	2	37.40	0	0.00	37.40	2	8,298	0.02%
2019/04/30	0	0.00	29	37.36	37.60	-29	8,309	-0.35%
2019/04/29	1	37.30	0	0.00	37.55	1	8,304	0.01%
2019/04/25	1	37.50	0	0.00	37.50	1	8,360	0.01%
2019/04/24	5	37.49	0	0.00	37.50	5	8,339	0.06%
2019/04/23	0	0.00	1	36.95	37.25	-1	8,386	-0.01%
2019/04/22	6	37.77	11	37.87	37.55	-5	8,312	-0.06%
2019/04/19	2	36.85	8	36.79	37.00	-6	8,162	-0.07%
2019/04/18	1	36.00	7	36.06	36.00	-6	7,989	-0.08%
2019/04/17	3	35.52	1	35.50	35.60	2	7,948	0.03%
2019/04/12	5	35.03	0	0.00	35.10	5	7,876	0.06%
2019/04/11	3	35.28	0	0.00	35.10	3	7,864	0.04%
2019/04/10	1	35.50	4	35.50	35.60	-3	7,800	-0.04%
2019/04/09	0	0.00	6	35.60	35.70	-6	7,859	-0.08%
2019/04/08	1	35.45	37	35.62	35.70	-36	7,903	-0.46%
2019/04/03	6	35.53	0	0.00	35.45	6	7,876	0.08%
2019/04/02	2	35.60	0	0.00	35.85	2	7,927	0.03%
2019/04/01	12	35.52	0	0.00	35.45	12	7,849	0.15%
2019/03/29	3	35.65	3	35.92	36.00	0	7,748	0.00%
2019/03/28	8	35.19	1	35.30	35.60	7	7,759	0.09%
2019/03/27	4.1	35.19	1	35.25	35.20	3.1	7,763	0.04%
2019/03/25	2	34.70	3	34.85	34.90	-1	7,861	-0.01%
2019/03/22	52	35.05	0	0.00	35.05	52	7,862	0.66%
2019/03/21	19	35.11	23	35.30	35.05	-4	7,814	-0.05%
2019/03/20	8	35.83	18	36.04	35.85	-10	7,682	-0.13%
2019/03/19	0	0.00	11	35.14	35.10	-11	7,597	-0.14%
2019/03/15	25	35.19	15	34.44	34.90	10	7,686	0.13%
2019/03/14	5	34.50	0	0.00	34.55	5	7,577	0.07%
2019/03/13	12	34.49	10.1	34.48	34.45	1.9	7,578	0.03%
2019/03/12	0	0.00	7	34.64	34.65	-7	7,684	-0.09%
2019/03/11	3	34.75	3.4	34.31	34.35	-0.4	7,725	-0.01%
2019/03/08	3	34.20	11	34.37	34.35	-8	7,967	-0.10%
2019/03/07	8	34.69	1	34.75	34.75	7	8,439	0.08%
2019/03/06	6	34.73	86	34.94	35.00	-80	8,428	-0.95%
2019/03/05	4	34.10	66	34.26	34.45	-62	8,237	-0.75%
2019/03/04	5	33.28	5	33.28	33.25	0	8,038	0.00%
2019/02/27	21	32.60	37	32.89	33.00	-16	8,031	-0.20%
2019/02/26	12	32.47	15	32.31	32.20	-3	7,790	-0.04%
2019/02/25	0	0.00	1	31.05	31.00	-1	7,650	-0.01%
2019/02/21	15	30.95	0	0.00	30.95	15	7,840	0.19%
2019/02/19	2	30.95	0	0.00	30.95	2	8,135	0.02%
2019/02/15	0	0.00	16	31.00	31.10	-16	8,357	-0.19%
2019/02/14	6	31.05	12	31.06	31.05	-6	8,407	-0.07%
2019/02/12	3	30.60	7	30.65	30.60	-4	8,326	-0.05%
2019/02/11	2	31.15	0	0.00	30.90	2	8,344	0.02%
2019/01/30	50	31.10	2	31.10	31.15	48	8,698	0.55%
2019/01/28	2	31.00	1	31.00	30.95	1	8,594	0.01%
2019/01/17	4	30.78	0	0.00	30.85	4	10,072	0.04%
2019/01/16	2	31.00	8	30.90	30.90	-6	10,165	-0.06%
2019/01/15	13	31.09	3	31.27	31.05	10	10,457	0.10%
2019/01/11	0	0.00	10	30.80	30.75	-10	10,533	-0.09%
2019/01/09	5	30.77	2	30.80	30.80	3	10,863	0.03%
2019/01/08	0	0.00	12	30.50	30.50	-12	10,876	-0.11%
2019/01/07	14	30.65	10	30.70	30.65	4	10,963	0.04%
2019/01/04	0	0.00	2	30.35	30.40	-2	11,084	-0.02%
2019/01/02	3	30.55	0	0.00	30.20	3	11,309	0.03%
2018/12/28	0	0.00	12	30.51	30.55	-12	11,396	-0.11%
2018/12/27	0	0.00	2	30.05	30.15	-2	11,526	-0.02%
2018/12/26	27	29.69	1	29.70	29.60	26	11,643	0.22%
2018/12/25	5	29.93	9	30.00	29.90	-4	11,699	-0.03%
2018/12/24	0	0.00	10	30.55	30.55	-10	11,796	-0.08%
2018/12/22	1	30.60	26.8	30.56	30.55	-25.8	11,966	-0.22%
2018/12/21	3	30.68	26	30.62	30.70	-23	12,358	-0.19%
2018/12/20	6	30.63	13	30.57	30.60	-7	12,439	-0.06%
2018/12/19	17	30.63	12	30.65	30.75	5	12,609	0.04%
2018/12/18	20	30.75	17	31.00	30.70	3	12,853	0.02%
2018/12/17	1	30.70	0	0.00	30.65	1	12,869	0.01%
2018/12/14	15	30.83	0	0.00	30.75	15	12,925	0.12%
2018/12/12	17	30.53	0	0.00	30.35	17	12,868	0.13%
2018/12/11	1	30.20	11	30.20	30.15	-10	12,726	-0.08%
2018/12/10	1	30.35	4	30.15	30.15	-3	12,583	-0.02%
2018/12/07	10	30.60	16	30.55	30.55	-6	12,512	-0.05%
2018/12/06	7.1	30.71	0	0.00	30.55	7.1	12,552	0.06%
2018/12/05	1	30.70	0	0.00	31.00	1	12,475	0.01%
2018/12/04	24	31.32	0	0.00	31.35	24	12,369	0.19%
2018/12/03	6	31.13	7	31.51	31.45	-1	12,293	-0.01%
2018/11/30	18	31.43	53	32.00	30.90	-35	12,015	-0.29%
2018/11/29	9	30.76	0	0.00	30.85	9	11,377	0.08%
2018/11/27	10	31.21	1	31.20	30.85	9	11,055	0.08%
2018/11/26	62	31.55	28	31.60	31.20	34	10,979	0.31%
2018/11/23	10	31.65	12	31.84	31.85	-2	10,832	-0.02%
2018/11/22	38	31.70	10	31.80	31.70	28	10,775	0.26%
2018/11/21	48	32.78	1	33.00	32.60	47	10,602	0.44%
2018/11/20	1	33.00	1	33.10	33.10	0	10,498	0.00%
2018/11/19	6	32.88	11	33.20	32.85	-5	10,461	-0.05%
2018/11/16	0	0.00	37.1	32.54	32.55	-37.1	10,410	-0.36%
2018/11/15	6	31.84	6	32.00	31.90	0	10,355	0.00%
2018/11/14	10	31.83	121	31.74	32.00	-111	10,300	-1.08%	大賣/鉅額交易
2018/11/13	1	31.35	0	0.00	31.30	1	10,161	0.01%
2018/11/12	0	0.00	72	31.59	31.35	-72	10,092	-0.71%
2018/11/09	6	31.03	0	0.00	31.10	6	10,032	0.06%
2018/11/08	19	30.96	4	30.95	30.95	15	10,009	0.15%
2018/11/07	40	31.26	312	31.51	31.15	-272	9,901	-2.75%	大賣/鉅額交易
2018/11/06	10	30.40	0	0.00	30.30	10	9,557	0.10%
2018/11/05	1	30.60	1	30.40	30.55	0	9,609	0.00%
2018/11/02	1.1	30.26	17	30.57	30.55	-16	9,579	-0.17%
2018/11/01	33	30.26	7	30.10	30.00	26	9,521	0.27%
2018/10/31	2	30.50	10	30.45	30.70	-8	9,368	-0.09%
2018/10/30	84	30.78	73	30.52	30.35	11	9,227	0.12%
2018/10/29	32	30.58	179	30.62	30.90	-147	8,839	-1.66%	大賣/鉅額交易
2018/10/26	1	29.40	11	29.61	29.50	-10	8,379	-0.12%
2018/10/25	8	29.10	18	28.79	28.85	-10	8,182	-0.12%
2018/10/24	1	29.10	1	28.85	29.25	0	8,066	0.00%
2018/10/23	13	29.25	53	29.84	29.05	-40	8,025	-0.50%
2018/10/22	3	29.25	10	29.35	29.15	-7	7,724	-0.09%
2018/10/19	5	29.16	8	29.40	29.05	-3	7,663	-0.04%
2018/10/18	11	29.12	5	29.40	29.60	6	7,530	0.08%
2018/10/16	1	28.05	0	0.00	27.85	1	7,181	0.01%
2018/10/15	2	27.83	0	0.00	27.40	2	7,120	0.03%
2018/10/12	5	27.91	0	0.00	28.40	5	7,056	0.07%
2018/10/11	2	27.50	7	27.15	27.05	-5	6,948	-0.07%
2018/10/09	1	28.60	2	28.55	28.50	-1	6,786	-0.01%
2018/10/08	11	28.32	0	0.00	28.55	11	6,735	0.16%
2018/10/05	48	28.29	18	27.70	28.35	30	6,666	0.45%
2018/10/04	3.6	29.22	2	28.95	28.95	1.6	6,444	0.02%
2018/10/03	15	29.79	4	29.60	29.80	11	6,320	0.17%
2018/10/02	6	29.58	23	29.46	29.50	-17	6,271	-0.27%
2018/10/01	9	30.34	27	30.43	30.25	-18	6,159	-0.29%
2018/09/28	3	29.73	406	29.92	29.90	-403	6,166	-6.54%	大賣/鉅額交易
2018/09/27	2	28.88	39	28.70	29.00	-37	6,027	-0.61%
2018/09/26	16	28.52	104	28.36	28.55	-88	5,961	-1.48%	大賣/
2018/09/25	28	27.98	46	27.77	28.05	-18	5,714	-0.31%
2018/09/21	10	26.97	51	26.85	26.95	-41	5,414	-0.76%
2018/09/20	36	26.50	0	0.00	26.50	36	5,337	0.67%
2018/09/19	4	26.13	1	26.20	26.15	3	5,234	0.06%
2018/09/18	0	0.00	1	26.00	26.10	-1	5,183	-0.02%
2018/09/13	0	0.00	8	25.83	25.85	-8	5,079	-0.16%
2018/09/12	0	0.00	1	25.75	25.75	-1	5,054	-0.02%
2018/09/10	4	25.39	20	25.44	25.50	-16	4,982	-0.32%
2018/09/07	5	25.55	0	0.00	25.55	5	4,997	0.10%
2018/09/03	0	0.00	2	25.75	25.70	-2	4,797	-0.04%
2018/08/28	5	25.93	0	0.00	26.00	5	4,641	0.11%
2018/08/27	1	26.10	1	26.05	26.15	0	4,598	0.00%
2018/08/24	0	0.00	5	26.08	26.15	-5	4,600	-0.11%
2018/08/17	0	0.00	3	25.15	25.15	-3	4,531	-0.07%
2018/08/16	1	25.00	3	25.00	25.00	-2	4,539	-0.04%
2018/08/15	1	25.25	3	25.20	25.20	-2	4,524	-0.04%
2018/08/13	3	25.10	4	25.40	25.10	-1	4,479	-0.02%
2018/08/10	6	25.00	14	25.07	25.25	-8	4,372	-0.18%
2018/08/09	0	0.00	2	24.90	25.00	-2	4,318	-0.05%
2018/08/08	10	24.90	6	24.97	25.05	4	4,309	0.09%
2018/08/02	0	0.00	0.1	24.65	24.65	-0.1	4,364	0.00%
2018/08/01	0	0.00	2	24.60	24.60	-2	4,348	-0.05%
2018/07/30	1	25.10	2.2	25.08	25.10	-1.2	4,176	-0.03%
2018/07/26	1	25.00	0	0.00	25.00	1	4,053	0.02%
2018/07/25	2	25.00	0	0.00	25.05	2	4,044	0.05%
2018/07/17	3	24.88	1	24.90	25.15	2	3,878	0.05%
2018/07/10	0	0.00	4	24.25	24.45	-4	3,628	-0.11%
2018/07/06	0.1	24.30	0	0.00	24.30	0.1	3,494	0.00%
2018/07/05	4	24.20	2	24.25	24.30	2	3,275	0.06%
2018/07/04	2	24.00	12	24.00	24.05	-10	3,025	-0.33%
2018/07/02	0	0.00	1	23.90	23.85	-1	2,918	-0.03%
2018/06/29	0	0.00	5	23.90	23.90	-5	2,896	-0.17%
2018/06/28	0	0.00	2	23.50	23.70	-2	2,828	-0.07%
2018/06/27	2	23.35	0	0.00	23.40	2	2,816	0.07%
2018/06/19	0	0.00	1	23.40	23.40	-1	2,793	-0.04%
2018/06/07	0	0.00	7	23.75	23.85	-7	2,755	-0.25%
2018/06/06	0	0.00	6	23.75	23.85	-6	2,759	-0.22%
2018/06/01	0	0.00	3	23.45	23.55	-3	2,739	-0.11%
2018/05/31	0	0.00	590	23.15	23.15	-590	2,696	-21.88%	大賣/鉅額交易
2018/05/28	0	0.00	9	23.95	23.95	-9	2,352	-0.38%
2018/05/23	0	0.00	1.1	23.66	23.75	-1.1	2,277	-0.05%
2018/05/18	70	23.55	1	23.45	23.50	69	2,279	3.03%
2018/05/16	0	0.00	7	23.35	23.40	-7	2,301	-0.30%
2018/05/15	8	23.55	35	23.41	23.40	-27	2,352	-1.15%
2018/05/14	1	23.05	5	23.28	23.35	-4	2,391	-0.17%
2018/05/10	7	22.34	0	0.00	22.30	7	2,311	0.30%
2018/05/03	2	22.65	0	0.00	22.50	2	2,346	0.09%
2018/04/27	4	22.50	0	0.00	22.70	4	2,323	0.17%
2018/04/24	0	0.00	8	22.59	22.55	-8	2,338	-0.34%
2018/04/20	0	0.00	2	22.95	23.05	-2	2,366	-0.08%
2018/04/19	0	0.00	7	23.15	23.10	-7	2,375	-0.29%
2018/04/18	3	23.05	5	23.05	23.00	-2	2,395	-0.08%
2018/04/17	48	23.23	60	23.17	23.20	-12	2,387	-0.50%
2018/04/16	4	22.70	0	0.00	22.80	4	2,334	0.17%
2018/04/12	0	0.00	1	22.80	22.85	-1	2,341	-0.04%
2018/04/02	0	0.00	2	22.40	22.40	-2	2,376	-0.08%
2018/03/30	0	0.00	1	22.60	22.60	-1	2,416	-0.04%
2018/03/29	1	22.35	0	0.00	22.30	1	2,405	0.04%
2018/03/21	2	22.80	0	0.00	22.80	2	2,334	0.09%
2018/03/16	5.2	22.90	2	22.85	22.90	3.2	2,383	0.13%
2018/03/15	4	22.85	0	0.00	22.75	4	2,348	0.17%
2018/03/14	2	22.75	1	22.80	22.80	1	2,361	0.04%
2018/03/13	0	0.00	6	22.68	22.75	-6	2,364	-0.25%
2018/03/08	0	0.00	2	22.45	22.45	-2	2,379	-0.08%
2018/03/07	0.1	22.40	0	0.00	22.35	0.1	2,374	0.00%
2018/03/06	0	0.00	1	22.35	22.25	-1	2,385	-0.04%
2018/03/05	1	22.20	0	0.00	22.20	1	2,487	0.04%
2018/03/02	2	22.45	0	0.00	22.55	2	2,467	0.08%
2018/03/01	1	22.45	6	22.65	22.65	-5	2,456	-0.20%
2018/02/26	5	22.80	1	22.80	22.65	4	2,444	0.16%
2018/02/23	0	0.00	1	22.65	22.75	-1	2,439	-0.04%
2018/02/22	0	0.00	1	22.80	22.70	-1	2,508	-0.04%
2018/02/21	1	22.50	0	0.00	22.65	1	2,568	0.04%
2018/02/12	7	21.90	100	21.85	21.85	-93	2,607	-3.57%
2018/02/07	88	22.61	30	22.35	22.35	58	2,598	2.23%
2018/02/06	32	22.69	0	0.00	22.35	32	2,537	1.26%
2018/02/01	0	0.00	8	23.80	23.75	-8	2,450	-0.33%
2018/01/31	0	0.00	11	23.83	23.85	-11	2,504	-0.44%
2018/01/30	0	0.00	1	23.85	23.65	-1	2,499	-0.04%
2018/01/29	1	23.85	0	0.00	23.85	1	2,496	0.04%
2018/01/23	0	0.00	3	23.85	23.85	-3	2,466	-0.12%
2018/01/22	1	23.70	0	0.00	23.80	1	2,478	0.04%
2018/01/18	10	24.00	7	23.92	23.95	3	2,466	0.12%
2018/01/17	10	23.80	3	23.97	24.00	7	2,446	0.29%
2018/01/16	11	23.80	0	0.00	23.80	11	2,557	0.43%
2018/01/15	0	0.00	6	23.79	23.80	-6	2,548	-0.24%
2018/01/12	3	23.72	0	0.00	23.75	3	2,540	0.12%
2018/01/11	0	0.00	5	23.60	23.70	-5	2,519	-0.20%
2018/01/09	2	23.63	0	0.00	23.70	2	2,511	0.08%
2018/01/08	1	23.60	0	0.00	23.60	1	2,558	0.04%
2018/01/04	1	23.60	0	0.00	23.70	1	2,605	0.04%
2018/01/03	1	23.65	0	0.00	23.70	1	2,689	0.04%