台灣高鐵 (2633)-凱基-台南券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
30.00
漲跌
▲0.20
漲幅
+0.67%
成交量
2,128張
產業
上市航運類股
909人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0.1	29.90	0.2	29.95	30.00	-0.1	3,804	0.00%
2024/06/13	0.1	29.90	0	0.00	29.80	0.1	3,825	0.00%
2024/06/12	2	29.90	1	30.00	29.80	1	4,025	0.02%
2024/06/11	10	29.80	0	29.95	29.80	10	4,030	0.25%
2024/06/07	0	0.00	2	30.00	30.15	-2	4,066	-0.05%
2024/06/05	2	29.90	0	0.00	29.80	2	4,088	0.05%
2024/06/04	2	29.85	0	0.00	29.80	2	4,067	0.05%
2024/06/03	1	30.00	0	0.00	30.00	1	4,057	0.02%
2024/05/31	0.1	29.90	0	0.00	30.00	0.1	4,090	0.00%
2024/05/30	4	29.76	1	29.80	29.65	3	3,994	0.08%
2024/05/29	4	29.86	3	29.92	29.85	1	3,949	0.03%
2024/05/28	6.3	30.00	0	0.00	30.00	6.3	3,945	0.16%
2024/05/27	5	30.00	0	0.00	29.95	5	4,039	0.12%
2024/05/24	0	0.00	2	30.05	30.05	-2	4,010	-0.05%
2024/05/23	1	30.10	2	30.30	30.10	-1	3,981	-0.03%
2024/05/22	4	30.38	0	0.00	30.40	4	3,938	0.10%
2024/05/21	1	30.15	0	0.00	30.15	1	3,956	0.03%
2024/05/20	0	0.00	13	30.50	30.55	-13	3,914	-0.33%
2024/05/17	0	0.00	13	30.50	30.40	-13	3,912	-0.33%
2024/05/13	5	30.45	1	30.50	30.50	4	3,764	0.11%
2024/05/09	3	30.28	0	0.00	30.25	3	3,692	0.08%
2024/05/08	13	30.37	0	0.00	30.35	13	3,694	0.35%
2024/05/07	0	0.00	14	30.48	30.35	-14	3,657	-0.38%
2024/05/06	0	0.00	4	30.38	30.50	-4	3,629	-0.11%
2024/05/03	1	30.05	0	0.00	30.05	1	3,529	0.03%
2024/04/29	0	0.00	2	30.05	30.05	-2	3,473	-0.06%
2024/04/24	3	29.85	4	29.83	29.85	-1	3,461	-0.03%
2024/04/23	2	29.80	0	0.00	29.75	2	3,548	0.06%
2024/04/22	3	29.80	2	29.85	29.95	1	3,554	0.03%
2024/04/19	5	29.44	0	0.00	29.30	5	3,489	0.14%
2024/04/18	0	0.00	1	29.70	29.60	-1	3,378	-0.03%
2024/04/17	3.6	29.64	0	0.00	29.60	3.6	3,350	0.11%
2024/04/15	1	30.00	0	0.00	30.00	1	3,219	0.03%
2024/04/12	9	30.00	2	30.00	30.15	7	3,206	0.22%
2024/04/10	4	30.10	0	0.00	30.15	4	3,216	0.12%
2024/04/08	8	30.04	0	0.00	30.10	8	3,219	0.25%
2024/03/29	21	30.12	0	0.00	30.10	21	3,279	0.64%
2024/03/28	0	0.00	1	30.20	30.15	-1	3,256	-0.03%
2024/03/27	3	30.00	0	0.00	30.00	3	3,220	0.09%
2024/03/26	0	0.00	6	30.13	30.00	-6	3,201	-0.19%
2024/03/25	1	30.20	0	0.00	30.10	1	3,182	0.03%
2024/03/21	0	0.00	2	29.85	29.95	-2	3,144	-0.06%
2024/03/19	11	29.85	0	0.00	29.80	11	3,187	0.35%
2024/03/18	11	30.18	1	30.05	30.25	10	3,123	0.32%
2024/03/15	3	29.78	1	30.35	30.35	2	3,112	0.06%
2024/03/14	1	29.95	95	29.96	30.10	-94	2,930	-3.21%
2024/03/13	2	29.95	2	30.00	30.15	0	2,907	0.00%
2024/03/11	3	29.95	53	30.00	29.90	-50	2,816	-1.78%
2024/03/08	0.5	29.84	0	0.00	29.90	0.5	2,815	0.02%
2024/03/06	20	29.95	0	0.00	29.70	20	2,766	0.72%
2024/03/05	25	29.70	0	0.00	29.70	25	2,826	0.88%
2024/03/01	1	29.90	0	0.00	29.90	1	2,870	0.03%
2024/02/29	0	0.00	21	29.99	30.20	-21	2,824	-0.74%
2024/02/27	0	0.00	2	29.50	29.50	-2	2,689	-0.07%
2024/02/23	1	29.40	0	0.00	29.40	1	2,687	0.04%
2024/02/22	5	29.41	1	29.65	29.35	4	2,713	0.15%
2024/02/20	0	29.45	0.2	29.50	29.35	-0.2	2,686	-0.01%
2024/02/19	0	0.00	1	29.45	29.50	-1	2,694	-0.04%
2024/02/16	5	29.35	0	29.40	29.45	5	2,726	0.18%
2024/02/15	3	29.33	0	0.00	29.35	3	2,717	0.11%
2024/02/05	42	29.68	0	0.00	29.75	42	2,630	1.60%
2024/02/02	0.3	29.80	0	0.00	29.85	0.3	2,619	0.01%
2024/02/01	30	29.80	0	0.00	29.75	30	2,651	1.13%
2024/01/29	2	29.75	0	0.00	29.80	2	2,681	0.07%
2024/01/26	0	0.00	1	29.75	29.85	-1	2,691	-0.04%
2024/01/25	1	29.55	0	0.00	29.60	1	2,710	0.04%
2024/01/24	0	0.00	1	29.75	29.75	-1	2,697	-0.04%
2024/01/17	5	29.42	0	0.00	29.30	5	2,977	0.17%
2024/01/16	0	0.00	8	29.91	29.85	-8	2,909	-0.27%
2024/01/12	10	30.20	0	0.00	30.25	10	2,969	0.34%
2024/01/11	1	30.05	0	0.00	30.05	1	2,994	0.03%
2024/01/10	4	30.08	0	0.00	30.10	4	3,018	0.13%
2024/01/09	4	30.13	0	0.00	30.05	4	3,037	0.13%
2024/01/08	1	30.20	0	0.00	30.20	1	3,053	0.03%
2024/01/05	2	30.00	17	30.05	30.15	-15	3,060	-0.49%
2024/01/03	1	30.40	0	0.00	30.40	1	3,105	0.03%
2024/01/02	0	0.00	1	30.70	30.80	-1	3,088	-0.03%
2023/12/28	2	30.65	16	30.62	30.65	-14	3,101	-0.45%
2023/12/27	2	30.45	2	30.45	30.50	0	3,075	0.00%
2023/12/26	1	30.45	12	30.45	30.45	-11	3,073	-0.36%
2023/12/22	2	30.13	0	0.00	30.15	2	3,060	0.07%
2023/12/21	2	30.20	0	0.00	30.20	2	3,055	0.07%
2023/12/20	1	30.15	3	30.30	30.30	-2	3,053	-0.07%
2023/12/15	2	30.25	0	0.00	30.40	2	3,095	0.06%
2023/12/14	10	30.65	355	30.70	30.40	-345	3,068	-11.24%	大賣/鉅額交易
2023/12/13	7	30.29	0	0.00	30.40	7	3,054	0.23%
2023/12/12	2	30.60	7	30.65	30.60	-5	3,255	-0.15%
2023/12/11	0	0.00	2	30.40	30.45	-2	3,327	-0.06%
2023/12/06	0	0.00	1	30.20	30.10	-1	3,347	-0.03%
2023/12/05	0.1	30.10	3	30.00	30.15	-2.9	3,348	-0.09%
2023/12/04	0.1	30.10	0	0.00	30.00	0.1	3,339	0.00%
2023/12/01	0	0.00	1	29.95	29.95	-1	3,340	-0.03%
2023/11/30	10	29.95	0	0.00	30.10	10	3,435	0.29%
2023/11/28	2	30.20	5	30.30	30.15	-3	3,297	-0.09%
2023/11/27	4	29.93	0	0.00	29.85	4	3,346	0.12%
2023/11/24	1.5	30.00	0	0.00	29.90	1.5	3,334	0.04%
2023/11/22	2	30.30	0	0.00	30.35	2	3,319	0.06%
2023/11/21	0	0.00	2	30.40	30.40	-2	3,343	-0.06%
2023/11/20	0	0.00	15	30.30	30.30	-15	3,301	-0.45%
2023/11/17	0	0.00	1	30.40	30.30	-1	3,289	-0.03%
2023/11/15	1	30.00	1	30.20	30.15	0	3,240	0.00%
2023/11/14	1	30.00	0	0.00	29.95	1	3,222	0.03%
2023/11/09	1	29.90	0	0.00	29.85	1	3,244	0.03%
2023/11/06	0	0.00	4	30.19	30.15	-4	3,295	-0.12%
2023/11/01	0	0.00	1	29.50	29.50	-1	3,288	-0.03%
2023/10/31	2	29.40	0	0.00	29.40	2	3,350	0.06%
2023/10/26	4	29.18	0	0.00	29.15	4	3,287	0.12%
2023/10/23	1	29.50	1	29.50	29.50	0	3,143	0.00%
2023/10/20	12	29.63	4	29.65	29.60	8	3,131	0.26%
2023/10/19	0	0.00	4.4	30.05	30.05	-4.4	3,081	-0.14%
2023/10/18	0	0.00	1	30.10	30.20	-1	3,075	-0.03%
2023/10/17	0	0.00	1	30.35	30.35	-1	3,067	-0.03%
2023/10/13	3	30.50	0	0.00	30.40	3	3,125	0.10%
2023/10/12	3	30.15	0	0.00	30.45	3	3,158	0.09%
2023/10/11	0	0.00	0.2	30.20	30.30	-0.2	3,146	0.00%
2023/10/05	51.5	30.00	0.1	30.10	29.85	51.4	3,196	1.61%
2023/10/04	2	29.85	0	0.00	29.85	2	3,229	0.06%
2023/10/02	0	0.00	1	30.15	30.30	-1	3,350	-0.03%
2023/09/21	3	29.88	40	30.10	29.85	-37	3,596	-1.03%
2023/09/20	1	30.25	0	0.00	30.15	1	3,577	0.03%
2023/09/19	5	30.41	0	0.00	30.20	5	3,584	0.14%
2023/09/18	11	30.65	0	0.00	30.55	11	3,576	0.31%
2023/09/15	0	0.00	8	30.96	30.80	-8	3,581	-0.22%
2023/09/14	0	0.00	6	30.47	30.55	-6	3,402	-0.18%
2023/09/13	3	30.00	4	30.05	30.25	-1	3,336	-0.03%
2023/09/12	0	0.00	1	29.85	29.90	-1	3,339	-0.03%
2023/09/08	2	29.55	0	0.00	29.45	2	3,406	0.06%
2023/09/07	1	29.55	0	0.00	29.60	1	3,424	0.03%
2023/09/06	0	0.00	0.1	29.65	29.55	-0.1	3,467	0.00%
2023/09/05	9	29.48	6	29.71	29.75	3	3,470	0.09%
2023/09/04	8	29.78	0	0.00	29.80	8	3,419	0.23%
2023/08/31	42	29.82	0	0.00	29.75	42	3,461	1.21%
2023/08/30	2	29.85	0	0.00	29.90	2	3,408	0.06%
2023/08/29	4	29.75	1	29.65	29.80	3	3,453	0.09%
2023/08/28	7.5	29.75	0	0.00	29.50	7.5	3,485	0.22%
2023/08/25	6	29.79	1	30.00	29.85	5	3,678	0.14%
2023/08/24	0	0.00	5	29.70	29.60	-5	3,689	-0.14%
2023/08/22	0	0.00	2	29.40	29.40	-2	3,836	-0.05%
2023/08/17	1.2	29.21	0	0.00	29.15	1.2	4,006	0.03%
2023/08/16	3	29.17	0	0.00	29.15	3	4,051	0.07%
2023/08/15	1.1	29.21	0	0.00	29.20	1.1	4,134	0.03%
2023/08/14	9.4	29.27	0	0.00	29.25	9.4	4,345	0.22%
2023/08/10	1	29.70	0	0.00	29.70	1	4,863	0.02%
2023/08/09	1	29.95	0	0.00	29.90	1	5,045	0.02%
2023/08/08	2	29.95	0	0.00	29.95	2	5,046	0.04%
2023/08/07	11.1	29.80	0	0.00	29.90	11.1	5,030	0.22%
2023/08/04	9	29.94	21	29.90	29.80	-12	5,035	-0.24%
2023/08/02	9.2	30.03	1	30.00	29.95	8.2	4,979	0.16%
2023/08/01	4	30.21	0	0.00	30.20	4	4,914	0.08%
2023/07/28	2	30.20	0	0.00	30.15	2	4,931	0.04%
2023/07/27	0	0.00	5	30.35	30.30	-5	4,914	-0.10%
2023/07/26	0	0.00	1	30.30	30.15	-1	4,939	-0.02%
2023/07/25	3	30.08	0	0.00	30.05	3	4,970	0.06%
2023/07/24	6	30.12	0	0.00	30.05	6	4,952	0.12%
2023/07/21	4.1	30.29	0	0.00	30.20	4.1	4,954	0.08%
2023/07/20	4	30.50	1	30.55	30.50	3	4,982	0.06%
2023/07/19	7	30.22	0	0.00	30.25	7	4,985	0.14%
2023/07/18	1	30.20	3	30.17	30.25	-2	4,982	-0.04%
2023/07/17	3.1	30.12	12	30.10	30.15	-8.9	4,948	-0.18%
2023/07/14	7	30.42	0	0.00	30.25	7	4,967	0.14%
2023/07/13	5.2	30.28	0	0.00	30.25	5.2	4,957	0.11%
2023/07/12	4.1	30.74	1	30.90	30.80	3.1	4,956	0.06%
2023/07/11	1	30.90	10	31.06	31.20	-9	4,949	-0.18%
2023/07/10	3	31.14	18	31.16	31.20	-15	5,036	-0.30%
2023/07/07	7.1	31.16	8	31.14	31.05	-1	5,016	-0.02%
2023/07/06	17.6	31.91	0	0.00	31.55	17.6	4,966	0.35%
2023/07/05	2	32.15	0	0.00	32.15	2	4,855	0.04%
2023/07/04	3	32.25	0	0.00	32.25	3	4,854	0.06%
2023/07/03	2	32.25	1	32.25	32.40	1	4,858	0.02%
2023/06/30	1.1	31.97	0	0.00	32.15	1.1	4,865	0.02%
2023/06/29	0	0.00	1	32.25	32.10	-1	4,832	-0.02%
2023/06/28	3	32.10	1	32.05	32.15	2	4,837	0.04%
2023/06/27	1	32.25	0	0.00	32.25	1	4,796	0.02%
2023/06/21	7	32.53	4	32.56	32.60	3	4,828	0.06%
2023/06/20	52	32.30	2	32.40	32.40	50	4,859	1.03%
2023/06/19	2	32.38	0	0.00	32.35	2	4,868	0.04%
2023/06/16	1	32.35	0	0.00	32.45	1	4,855	0.02%
2023/06/15	0	0.00	3	32.40	32.50	-3	4,829	-0.06%
2023/06/14	3	32.40	0	0.00	32.35	3	4,924	0.06%
2023/06/13	2	32.60	3	32.55	32.60	-1	4,904	-0.02%
2023/06/12	7	32.49	0	0.00	32.50	7	4,936	0.14%
2023/06/08	17	32.68	0	0.00	32.70	17	4,955	0.34%
2023/06/07	0	0.00	351	33.00	33.00	-351	5,038	-6.97%	大賣/鉅額交易
2023/06/06	3	32.95	2	33.00	33.00	1	5,064	0.02%
2023/06/05	14	32.90	0	0.00	32.80	14	5,112	0.27%
2023/06/02	8	32.88	118	32.85	33.00	-110	5,175	-2.13%	大賣/鉅額交易
2023/06/01	10	32.48	84	32.75	32.65	-74	5,288	-1.40%
2023/05/31	51	32.45	51	32.75	32.55	0	5,290	0.00%
2023/05/30	0	0.00	154	32.74	32.75	-154	5,108	-3.01%	大賣/鉅額交易
2023/05/29	2	32.38	1	32.45	32.40	1	5,129	0.02%
2023/05/26	3.1	32.58	0	0.00	32.60	3.1	5,127	0.06%
2023/05/25	4	32.94	0	0.00	32.90	4	5,117	0.08%
2023/05/24	3	33.10	1	33.05	33.20	2	5,080	0.04%
2023/05/23	2	33.00	2	33.13	33.30	0	5,021	0.00%
2023/05/22	3	32.85	1	33.00	32.95	2	4,966	0.04%
2023/05/19	11.1	32.60	0	0.00	32.60	11.1	4,902	0.23%
2023/05/18	14	33.08	28.2	33.23	32.70	-14.2	4,814	-0.29%
2023/05/17	3	32.48	7.1	33.15	33.30	-4.1	4,601	-0.09%
2023/05/16	2	32.10	6	32.17	32.25	-4	4,258	-0.09%
2023/05/15	0	0.00	8	31.52	31.80	-8	4,032	-0.20%
2023/05/12	0	0.00	1	30.90	30.90	-1	3,819	-0.03%
2023/05/11	4	30.78	1	30.85	30.75	3	3,818	0.08%
2023/05/10	11	30.88	0	0.00	30.95	11	3,817	0.29%
2023/05/09	3	31.00	0	0.00	31.15	3	3,819	0.08%
2023/05/08	0	0.00	4	31.19	31.25	-4	3,838	-0.10%
2023/05/05	0.1	31.10	0	0.00	31.00	0.1	3,838	0.00%
2023/05/04	0	0.00	2	31.05	31.20	-2	3,881	-0.05%
2023/05/03	0.1	31.00	0	0.00	30.90	0.1	3,901	0.00%
2023/05/02	1	31.20	5	31.10	31.20	-4	3,976	-0.10%
2023/04/28	2	30.98	6	30.87	31.05	-4	4,043	-0.10%
2023/04/27	4	30.80	2	30.80	30.85	2	4,047	0.05%
2023/04/26	2	30.70	1	30.75	30.85	1	4,057	0.02%
2023/04/25	0	0.00	1	30.70	30.75	-1	4,088	-0.02%
2023/04/24	0.1	30.85	2	31.00	30.95	-1.9	4,096	-0.05%
2023/04/18	3	31.13	0	0.00	31.10	3	4,123	0.07%
2023/04/17	0	0.00	5	31.05	31.15	-5	4,101	-0.12%
2023/04/14	2	30.75	0	0.00	30.90	2	4,034	0.05%
2023/04/13	4	30.84	1	31.00	30.90	3	4,011	0.07%
2023/04/12	58	30.45	2.4	30.50	30.50	55.6	3,876	1.43%
2023/04/11	0	0.00	1	30.35	30.40	-1	3,856	-0.03%
2023/04/10	2	30.15	0	0.00	30.15	2	3,798	0.05%
2023/04/07	1	30.20	2	30.15	30.15	-1	3,806	-0.03%
2023/04/06	3	30.23	0	0.00	30.20	3	3,799	0.08%
2023/03/30	2	30.10	0	0.00	30.15	2	3,775	0.05%
2023/03/29	0	0.00	1	30.00	30.00	-1	3,786	-0.03%
2023/03/28	0	0.00	2	29.90	29.90	-2	3,785	-0.05%
2023/03/23	0	0.00	2	29.88	30.00	-2	4,014	-0.05%
2023/03/21	2	29.60	1	29.55	29.60	1	4,074	0.02%
2023/03/20	0	0.00	1	29.60	29.50	-1	4,093	-0.02%
2023/03/17	0	0.00	5	29.43	29.40	-5	4,116	-0.12%
2023/03/15	5	29.45	0	0.00	29.50	5	4,017	0.12%
2023/03/14	2	29.55	3	29.70	29.60	-1	3,989	-0.03%
2023/03/13	0	0.00	2	29.95	29.95	-2	3,978	-0.05%
2023/03/10	3	29.77	4	29.85	29.90	-1	3,968	-0.03%
2023/03/09	1	30.35	20	30.40	30.35	-19	3,903	-0.49%
2023/03/08	0	30.40	14	30.39	30.50	-14	3,970	-0.35%
2023/03/07	4	30.30	10	30.36	30.35	-6	3,919	-0.15%
2023/03/06	0	0.00	30	29.91	30.05	-30	3,871	-0.77%
2023/03/03	0	0.00	7	29.45	29.45	-7	3,761	-0.19%
2023/03/02	2	29.18	0	0.00	29.35	2	3,760	0.05%
2023/03/01	5	29.40	0	0.00	29.30	5	3,740	0.13%
2023/02/24	0	0.00	1	29.35	29.40	-1	3,679	-0.03%
2023/02/23	1	29.25	4	29.40	29.25	-3	3,633	-0.08%
2023/02/22	5.1	29.02	18	29.25	29.20	-13	3,596	-0.36%
2023/02/21	5	29.25	0	0.00	29.25	5	3,602	0.14%
2023/02/20	0	0.00	29	29.31	29.30	-29	3,659	-0.79%
2023/02/15	16	28.93	10	29.15	28.95	6	3,807	0.16%
2023/02/14	0	0.00	1	29.00	29.00	-1	3,792	-0.03%
2023/02/13	0	0.00	1	28.90	28.95	-1	3,800	-0.03%
2023/02/10	4	28.78	0	0.00	28.90	4	3,810	0.10%
2023/02/09	3	28.85	0	0.00	28.90	3	3,801	0.08%
2023/02/07	15	28.95	0	0.00	28.90	15	3,793	0.40%
2023/02/06	0	0.00	1	29.40	29.10	-1	3,752	-0.03%
2023/02/03	0	0.00	1	29.40	29.35	-1	3,728	-0.03%
2023/02/01	0	0.00	5	29.35	29.35	-5	3,665	-0.14%
2023/01/31	17	28.99	0	0.00	29.20	17	3,621	0.47%
2023/01/30	18	28.99	0	0.00	29.20	18	3,560	0.51%
2023/01/17	0	0.00	48	29.05	29.10	-48	3,464	-1.39%
2023/01/16	0	0.00	1	28.90	28.95	-1	3,432	-0.03%
2023/01/13	8	28.72	1	28.80	28.80	7	3,434	0.20%
2023/01/12	30	28.67	0	0.00	28.65	30	3,432	0.87%
2023/01/11	18	28.96	0	0.00	28.90	18	3,418	0.53%
2023/01/09	10	29.15	10	29.25	29.20	0	3,422	0.00%
2023/01/05	7	28.70	0	0.00	28.85	7	3,416	0.20%
2022/12/30	6	28.70	0	0.00	28.75	6	3,427	0.18%
2022/12/29	8	28.64	0	0.00	28.60	8	3,451	0.23%
2022/12/28	1	28.80	0	0.00	28.95	1	3,455	0.03%
2022/12/26	0	0.00	2	28.95	29.00	-2	3,491	-0.06%
2022/12/23	2	28.60	0	0.00	28.75	2	3,557	0.06%
2022/12/22	0	0.00	4	28.90	28.90	-4	3,591	-0.11%
2022/12/21	1	28.70	8	28.70	28.75	-7	3,619	-0.19%
2022/12/20	1	28.80	0	0.00	28.70	1	3,599	0.03%
2022/12/19	1	28.85	1	29.00	29.05	0	3,608	0.00%
2022/12/16	0	0.00	73	29.28	29.45	-73	3,553	-2.05%
2022/12/15	2	28.85	5	29.15	29.15	-3	3,477	-0.09%
2022/12/14	0	0.00	11	28.80	28.95	-11	3,395	-0.32%
2022/12/13	6	28.34	0	0.00	28.45	6	3,325	0.18%
2022/12/08	1	28.25	0	0.00	28.30	1	3,376	0.03%
2022/12/06	7	28.32	0	0.00	28.30	7	3,387	0.21%
2022/12/05	0.1	28.65	0	0.00	28.65	0.1	3,377	0.00%
2022/12/02	3	28.57	1	28.65	28.60	2	3,343	0.06%
2022/12/01	13	28.59	8	28.75	28.65	5	3,334	0.15%
2022/11/30	0	0.00	66	28.95	28.95	-66	3,289	-2.01%
2022/11/24	0	0.00	4	28.33	28.35	-4	3,110	-0.13%
2022/11/23	10	28.00	0	0.00	28.00	10	3,102	0.32%
2022/11/11	0	0.00	1	28.25	28.20	-1	2,955	-0.03%
2022/10/25	3	27.45	0	0.00	27.55	3	2,983	0.10%
2022/10/24	0	0.00	1	27.65	27.40	-1	2,985	-0.03%
2022/10/20	4	27.25	100	27.30	27.40	-96	2,974	-3.23%
2022/10/17	0	0.00	1	27.35	27.35	-1	2,884	-0.03%
2022/10/14	0	0.00	5	28.00	27.80	-5	2,902	-0.17%
2022/10/13	3.2	27.76	0	0.00	27.60	3.2	2,913	0.11%
2022/10/12	0	0.00	0.8	28.25	28.40	-0.8	2,906	-0.03%
2022/10/05	2	28.40	0	0.00	28.55	2	3,220	0.06%
2022/10/03	5	28.35	1	28.55	28.45	4	3,236	0.12%
2022/09/30	1	28.30	0	0.00	28.50	1	3,311	0.03%
2022/09/27	1	28.25	0	0.00	28.50	1	3,299	0.03%
2022/09/26	13.1	27.98	1	27.85	27.90	12.1	3,288	0.37%
2022/09/23	5	28.36	0	0.00	28.35	5	3,270	0.15%
2022/09/22	6	28.42	0	0.00	28.50	6	3,303	0.18%
2022/09/21	5	28.60	4	29.00	28.80	1	3,324	0.03%
2022/09/19	12	28.67	0	0.00	28.60	12	3,307	0.36%
2022/09/16	9	28.62	6	29.15	29.15	3	3,333	0.09%
2022/09/15	2	28.70	0	0.00	28.75	2	3,241	0.06%
2022/09/13	0	0.00	30	29.20	29.20	-30	3,195	-0.94%
2022/09/08	2	28.40	0	0.00	28.60	2	3,217	0.06%
2022/09/07	2	28.23	0	0.00	28.45	2	3,213	0.06%
2022/09/06	5	28.45	0	0.00	28.45	5	3,207	0.16%
2022/09/01	6	28.53	0	0.00	28.70	6	3,230	0.19%
2022/08/30	1	28.50	0	0.00	28.85	1	3,229	0.03%
2022/08/29	4	28.60	0	0.00	28.55	4	3,227	0.12%
2022/08/26	5	28.71	7	28.75	28.95	-2	3,219	-0.06%
2022/08/24	5	28.70	0	0.00	28.85	5	3,221	0.16%
2022/08/23	20	28.78	0	0.00	28.95	20	3,427	0.58%
2022/08/22	26	28.91	2	29.00	29.00	24	3,447	0.70%
2022/08/19	2	28.85	0	0.00	29.20	2	3,485	0.06%
2022/08/15	1	28.90	0	0.00	28.90	1	3,592	0.03%
2022/08/12	6	28.75	0	0.00	28.85	6	3,616	0.17%
2022/08/11	0	0.00	12	28.97	28.95	-12	3,650	-0.33%
2022/08/10	8	28.74	0	0.00	28.70	8	3,682	0.22%
2022/08/09	0	0.00	39	29.02	29.05	-39	3,716	-1.05%
2022/08/08	1	28.85	0	0.00	28.75	1	3,734	0.03%
2022/08/05	0	0.00	10	28.70	28.90	-10	3,775	-0.26%
2022/08/04	11	28.35	0	0.00	28.45	11	3,853	0.29%
2022/08/03	10	28.76	0	0.00	28.70	10	3,867	0.26%
2022/08/02	14	28.70	0	0.00	28.95	14	3,908	0.36%
2022/08/01	2	28.98	0	0.00	29.00	2	3,926	0.05%
2022/07/29	2	29.05	5	29.10	29.25	-3	3,954	-0.08%
2022/07/28	7	29.19	2	29.40	29.15	5	3,950	0.13%
2022/07/27	3	29.10	6	29.15	29.25	-3	3,948	-0.08%
2022/07/26	8	29.04	0	0.00	29.00	8	3,959	0.20%
2022/07/25	0	0.00	1	29.30	29.30	-1	3,988	-0.03%
2022/07/22	0	0.00	1	29.20	29.25	-1	4,020	-0.02%
2022/07/21	0	0.00	11	29.26	29.20	-11	4,054	-0.27%
2022/07/20	0	0.00	2	29.10	29.00	-2	4,029	-0.05%
2022/07/19	0	0.00	5	29.51	29.35	-5	4,022	-0.12%
2022/07/18	8	29.35	15	29.32	29.45	-7	3,999	-0.18%
2022/07/15	0	0.00	12	29.36	29.30	-12	3,957	-0.30%
2022/07/14	1	29.50	69	29.31	29.30	-68	3,930	-1.73%
2022/07/13	1	28.80	67	28.94	28.90	-66	3,759	-1.76%
2022/07/12	0	0.00	25.3	28.56	28.65	-25.3	3,668	-0.69%
2022/07/11	2	28.55	1	28.60	28.55	1	3,618	0.03%
2022/07/08	20	28.70	53	28.64	28.60	-33	3,620	-0.91%
2022/07/07	0	0.00	1	28.30	28.10	-1	3,567	-0.03%
2022/07/06	0	0.00	10	27.58	27.65	-10	3,530	-0.28%
2022/07/01	0	0.00	2	28.00	27.55	-2	3,549	-0.06%
2022/06/27	0	0.00	1	28.35	28.15	-1	3,517	-0.03%
2022/06/16	9	27.74	0	0.00	27.70	9	3,369	0.27%
2022/06/13	0	0.00	2	27.50	27.50	-2	3,501	-0.06%
2022/06/10	5	27.80	10	27.75	27.80	-5	3,483	-0.14%
2022/06/09	4	27.75	1	27.95	27.95	3	3,488	0.09%
2022/06/08	10	27.90	0	0.00	27.80	10	3,466	0.29%
2022/06/06	0	0.00	4	28.10	28.20	-4	3,439	-0.12%
2022/06/02	3	28.03	1	28.05	28.15	2	3,523	0.06%
2022/06/01	6	27.98	0	0.00	27.80	6	3,619	0.17%
2022/05/27	1	28.15	0	0.00	28.15	1	3,498	0.03%
2022/05/26	3	27.75	0	0.00	27.75	3	3,500	0.09%
2022/05/25	0	0.00	2	28.05	28.00	-2	3,579	-0.06%
2022/05/24	0	0.00	1	27.90	27.75	-1	3,611	-0.03%
2022/05/23	0	0.00	1	27.90	28.15	-1	3,614	-0.03%
2022/05/19	0	0.00	1	27.30	27.55	-1	3,589	-0.03%
2022/05/18	3	27.25	4	27.25	27.60	-1	3,605	-0.03%
2022/05/16	0	0.00	1	26.85	27.10	-1	3,691	-0.03%
2022/05/13	5	26.64	1	26.45	26.75	4	3,681	0.11%
2022/05/12	6	26.56	3	26.62	26.30	3	3,646	0.08%
2022/05/11	23	27.00	38	26.96	26.95	-15	3,534	-0.42%
2022/05/10	2	27.25	10	27.13	27.15	-8	3,508	-0.23%
2022/05/09	7	27.40	3	27.25	27.25	4	3,507	0.11%
2022/05/06	6	27.73	4.2	27.83	27.70	1.8	3,499	0.05%
2022/05/05	0	0.00	8	28.00	28.00	-8	3,529	-0.23%
2022/05/04	0	0.00	0	27.95	27.95	0	3,547	0.00%
2022/05/03	0	0.00	0.1	28.10	27.85	-0.1	3,652	0.00%
2022/04/29	0	0.00	10.1	28.00	28.00	-10.1	3,684	-0.27%
2022/04/28	4	28.00	21	28.00	28.05	-17	3,737	-0.45%
2022/04/27	15	28.00	0	0.00	28.00	15	3,740	0.40%
2022/04/26	0	0.00	5	28.25	28.25	-5	3,831	-0.13%
2022/04/25	7	28.14	3.1	28.16	28.20	3.9	3,857	0.10%
2022/04/22	3	28.30	1	28.45	28.55	2	3,853	0.05%
2022/04/21	1	28.40	0	0.00	28.45	1	3,843	0.03%
2022/04/20	18	28.38	0.2	28.40	28.55	17.8	3,846	0.46%
2022/04/18	12	28.25	0	0.00	28.20	12	3,836	0.31%
2022/04/15	9	28.41	1	28.40	28.40	8	3,838	0.21%
2022/04/14	11	28.60	10	28.60	28.65	1	3,841	0.03%
2022/04/08	4	28.40	0	0.00	28.40	4	3,767	0.11%
2022/04/07	4	28.50	3	28.57	28.45	1	3,739	0.03%
2022/04/01	3	28.67	100	28.70	28.65	-97	3,728	-2.60%
2022/03/31	4	29.04	0.3	29.00	28.85	3.7	3,732	0.10%
2022/03/28	2	28.60	0	0.00	28.75	2	3,699	0.05%
2022/03/25	5	28.80	0.5	28.95	28.80	4.5	3,696	0.12%
2022/03/22	0	0.00	3.3	29.10	29.20	-3.3	3,850	-0.09%
2022/03/21	0	29.10	0	0.00	29.10	0	3,894	0.00%
2022/03/17	0	0.00	8	28.99	28.90	-8	3,868	-0.21%
2022/03/16	0	0.00	2	28.60	28.45	-2	3,859	-0.05%
2022/03/15	1	28.35	0	0.00	28.45	1	3,883	0.03%
2022/03/14	3	28.50	0	0.00	28.70	3	3,899	0.08%
2022/03/11	5	28.56	0	0.00	28.40	5	3,919	0.13%
2022/03/09	4	28.25	0	0.00	28.20	4	3,972	0.10%
2022/03/08	18	28.19	2	28.50	28.05	16	4,013	0.40%
2022/03/07	29	28.61	0	0.00	28.50	29	3,964	0.73%
2022/03/02	1	29.55	0	0.00	29.55	1	4,289	0.02%
2022/03/01	1	29.50	1	29.45	29.50	0	4,511	0.00%
2022/02/25	5	29.00	0	0.00	29.55	5	4,548	0.11%
2022/02/24	2	29.10	0	0.00	29.00	2	4,470	0.04%
2022/02/18	0	0.00	10	29.65	29.45	-10	4,726	-0.21%
2022/02/17	6	29.53	49	29.51	29.50	-43	4,710	-0.91%
2022/02/16	0	0.00	7	29.05	29.05	-7	4,603	-0.15%
2022/02/15	1	28.85	0	0.00	29.00	1	4,604	0.02%
2022/02/10	1	29.00	16	29.05	29.20	-15	4,715	-0.32%
2022/02/09	0	0.00	19	28.83	29.15	-19	4,741	-0.40%
2022/01/26	10	28.25	0	0.00	28.45	10	4,655	0.21%
2022/01/25	34	28.15	4	28.10	28.15	30	4,681	0.64%
2022/01/24	7	28.24	3	28.30	28.45	4	4,593	0.09%
2022/01/21	17	28.53	0	0.00	28.55	17	4,594	0.37%
2022/01/20	17	28.75	0	0.00	28.85	17	4,513	0.38%
2022/01/19	29	28.88	0	0.00	28.80	29	4,486	0.65%
2022/01/17	10	29.09	0	0.00	29.10	10	4,323	0.23%
2022/01/13	2	29.30	0	0.00	29.45	2	4,297	0.05%
2022/01/12	2	29.20	5	29.27	29.35	-3	4,298	-0.07%
2022/01/11	1	29.15	0	0.00	29.35	1	4,340	0.02%
2022/01/10	2	29.20	2	29.20	29.20	0	4,374	0.00%
2022/01/07	1	29.25	0	0.00	29.35	1	4,393	0.02%
2022/01/06	0	0.00	1	29.35	29.40	-1	4,408	-0.02%
2022/01/05	0	0.00	1	29.35	29.30	-1	4,417	-0.02%
2022/01/04	6	29.27	0	0.00	29.35	6	4,457	0.13%
2022/01/03	1	29.60	8	29.40	29.40	-7	4,446	-0.16%
2021/12/30	0	0.00	1	29.55	29.60	-1	4,471	-0.02%
2021/12/29	1	29.50	0	0.00	29.60	1	4,509	0.02%
2021/12/28	0	0.00	3	29.52	29.60	-3	4,531	-0.07%
2021/12/27	5	29.35	1	29.35	29.45	4	4,559	0.09%
2021/12/24	3	29.35	6	29.35	29.40	-3	4,610	-0.07%
2021/12/21	0	0.00	2	29.35	29.35	-2	4,661	-0.04%
2021/12/20	8	29.18	1	29.20	29.30	7	4,662	0.15%
2021/12/17	9	29.26	0	0.00	29.15	9	4,654	0.19%
2021/12/16	15	29.42	0	0.00	29.45	15	4,569	0.33%
2021/12/15	21	29.19	0	0.00	29.15	21	4,654	0.45%
2021/12/14	11	29.28	0	0.00	29.30	11	4,733	0.23%
2021/12/13	42	29.56	6	29.58	29.50	36	4,694	0.77%
2021/12/10	0	0.00	1	29.80	29.75	-1	4,656	-0.02%
2021/12/09	5	29.85	7	29.86	29.90	-2	4,645	-0.04%
2021/12/08	0	0.00	1	29.65	29.75	-1	4,602	-0.02%
2021/12/07	11	29.46	0	0.00	29.65	11	4,572	0.24%
2021/12/06	7	29.50	0	0.00	29.55	7	4,555	0.15%
2021/12/03	10	29.68	0	0.00	29.65	10	4,539	0.22%
2021/12/02	0	0.00	5.4	29.90	29.90	-5.4	4,519	-0.12%
2021/11/30	0	0.00	10	30.09	29.65	-10	4,428	-0.23%
2021/11/29	13	29.40	8	29.68	29.50	5	4,170	0.12%
2021/11/26	12	30.11	9	30.38	30.05	3	4,078	0.07%
2021/11/25	2	30.50	84	30.43	30.60	-82	3,994	-2.05%
2021/11/24	0	0.00	68	29.83	29.95	-68	3,739	-1.82%
2021/11/23	10	29.60	7	29.75	29.60	3	3,665	0.08%
2021/11/22	5	29.75	2	29.75	29.70	3	3,635	0.08%
2021/11/19	1	29.60	0	0.00	29.40	1	3,579	0.03%
2021/11/18	1	29.30	1	29.30	29.35	0	3,531	0.00%
2021/11/17	12	29.13	0	0.00	29.20	12	3,482	0.34%
2021/11/16	17	29.12	0	0.00	29.15	17	3,409	0.50%
2021/11/15	5	29.06	0	0.00	29.15	5	3,440	0.15%
2021/11/12	10	29.10	0	0.00	29.20	10	3,471	0.29%
2021/11/11	4	29.13	9	29.10	29.20	-5	3,512	-0.14%
2021/11/10	2	29.25	6	29.25	29.25	-4	3,582	-0.11%
2021/11/09	20	29.18	23	29.29	29.35	-3	3,603	-0.08%
2021/11/05	7	28.92	0	0.00	29.05	7	3,502	0.20%
2021/11/04	1	28.90	0	0.00	29.00	1	3,519	0.03%
2021/11/02	23	29.00	1	29.15	28.95	22	3,476	0.63%
2021/11/01	5	29.06	0	0.00	29.00	5	3,435	0.15%
2021/10/29	3	28.92	0	0.00	29.05	3	3,419	0.09%
2021/10/28	1	29.00	0	0.00	29.05	1	3,380	0.03%
2021/10/27	0	0.00	2	29.15	29.10	-2	3,384	-0.06%
2021/10/26	1	29.30	0	0.00	29.25	1	3,395	0.03%
2021/10/25	2	29.25	0	0.00	29.25	2	3,393	0.06%
2021/10/22	3.1	29.30	0	0.00	29.30	3.1	3,456	0.09%
2021/10/20	1	29.50	0	0.00	29.35	1	3,562	0.03%
2021/10/19	2	29.40	0	0.00	29.35	2	3,699	0.05%
2021/10/18	0	0.00	9	29.37	29.30	-9	3,686	-0.24%
2021/10/15	0	0.00	6	29.10	29.35	-6	3,676	-0.16%
2021/10/07	0	0.00	10	29.20	29.15	-10	3,704	-0.27%
2021/10/05	0	0.00	2	29.03	29.00	-2	3,641	-0.05%
2021/10/04	12	29.10	0	0.00	29.00	12	3,646	0.33%
2021/10/01	20	29.23	0	0.00	29.20	20	3,611	0.55%
2021/09/29	1	29.50	1	29.50	29.60	0	3,609	0.00%
2021/09/27	0	0.00	2	29.95	29.85	-2	3,621	-0.06%
2021/09/24	1	30.00	0	0.00	29.95	1	3,633	0.03%
2021/09/22	6	29.02	3	29.15	29.35	3	3,673	0.08%
2021/09/15	0	0.00	3	30.00	30.00	-3	3,484	-0.09%
2021/09/14	0	0.00	1	29.85	29.90	-1	3,537	-0.03%
2021/09/13	1	29.70	0	0.00	29.70	1	3,596	0.03%
2021/09/10	0	0.00	6	29.59	29.75	-6	3,691	-0.16%
2021/09/09	4	29.45	0	0.00	29.40	4	3,982	0.10%
2021/09/08	2	29.50	0	0.00	29.65	2	4,007	0.05%
2021/09/07	0	0.00	1	29.70	29.75	-1	4,009	-0.02%
2021/09/02	0	0.00	1	29.90	29.85	-1	4,057	-0.02%
2021/09/01	0	0.00	24	30.13	30.15	-24	4,071	-0.59%
2021/08/31	0	0.00	4	30.03	30.20	-4	4,111	-0.10%
2021/08/30	0	0.00	1	30.00	30.00	-1	4,102	-0.02%
2021/08/26	1	29.60	0	0.00	29.90	1	4,147	0.02%
2021/08/25	0	0.00	1	29.90	30.00	-1	4,210	-0.02%
2021/08/24	0	0.00	10	29.68	29.80	-10	4,251	-0.24%
2021/08/23	0	0.00	12	29.31	29.40	-12	4,287	-0.28%
2021/08/20	0	0.00	1	28.85	28.80	-1	4,336	-0.02%
2021/08/19	2	28.88	0	0.00	29.05	2	4,446	0.04%
2021/08/18	1	28.85	0	0.00	29.30	1	4,412	0.02%
2021/08/17	2	29.00	0	0.00	29.10	2	4,386	0.05%
2021/08/13	5	29.85	1	29.95	30.00	4	4,365	0.09%
2021/08/12	1	29.95	1	30.00	29.90	0	4,375	0.00%
2021/08/11	15	29.91	8.2	30.00	29.95	6.8	4,420	0.15%
2021/08/09	8	29.98	6	30.15	30.10	2	4,708	0.04%
2021/08/06	2	30.25	0	0.00	30.25	2	4,778	0.04%
2021/08/05	1	30.30	0	0.00	30.45	1	4,968	0.02%
2021/08/04	5	30.35	7	30.40	30.35	-2	5,269	-0.04%
2021/08/03	0	0.00	1.8	30.21	30.40	-1.8	5,437	-0.03%
2021/08/02	5	30.26	12	30.22	30.35	-7	5,501	-0.13%
2021/07/30	0	0.00	1	30.20	30.35	-1	5,530	-0.02%
2021/07/29	2	30.00	0	0.00	30.40	2	5,575	0.04%
2021/07/28	5	29.82	0	0.00	29.90	5	5,600	0.09%
2021/07/27	7	30.12	0	0.00	30.15	7	5,673	0.12%
2021/07/26	4	30.94	2	30.48	30.55	2	5,761	0.03%
2021/07/23	6	30.90	327	30.88	30.90	-321	5,757	-5.58%	大賣/鉅額交易
2021/07/22	0	0.00	1	30.10	30.10	-1	5,656	-0.02%
2021/07/21	5	29.90	0	0.00	29.85	5	5,693	0.09%
2021/07/20	8	29.93	25	30.06	29.95	-17	5,753	-0.30%
2021/07/19	3	29.85	0	30.00	30.15	3	5,792	0.05%
2021/07/16	0	0.00	0	29.90	29.90	0	5,893	0.00%
2021/07/15	1	29.70	0	0.00	29.85	1	5,958	0.02%
2021/07/14	7	29.67	3	29.65	29.70	4	6,122	0.07%
2021/07/12	35	29.83	0.3	29.90	29.70	34.7	6,279	0.55%
2021/07/09	7	29.70	5	29.80	29.85	2	6,341	0.03%
2021/07/08	5	29.90	0	0.00	29.95	5	6,355	0.08%
2021/07/07	4	29.93	4	30.00	29.90	0	6,382	0.00%
2021/07/06	5	29.95	7	30.03	29.95	-2	6,432	-0.03%
2021/07/05	4	29.94	0	0.00	29.95	4	6,447	0.06%
2021/07/01	1	29.80	2	29.75	29.90	-1	6,520	-0.02%
2021/06/29	3	29.77	0	0.00	30.00	3	6,648	0.05%
2021/06/28	0	0.00	19	29.87	30.05	-19	6,745	-0.28%
2021/06/23	15	30.00	4	30.00	30.00	11	6,835	0.16%
2021/06/22	2.3	29.81	1	30.00	29.70	1.3	6,812	0.02%
2021/06/21	8	29.44	2	29.40	29.45	6	6,801	0.09%
2021/06/18	12	29.08	2	29.10	29.00	10	6,780	0.15%
2021/06/17	7	29.25	0	0.00	29.40	7	6,589	0.11%
2021/06/16	15	29.60	0	0.00	29.55	15	6,722	0.22%
2021/06/15	0	0.00	5	29.90	29.75	-5	6,819	-0.07%
2021/06/10	0	0.00	4	29.40	29.40	-4	6,918	-0.06%
2021/06/09	2	29.20	0	0.00	29.35	2	6,951	0.03%
2021/06/08	3	29.30	0	0.00	29.15	3	6,975	0.04%
2021/06/07	0	0.00	0.2	29.30	29.20	-0.2	6,996	0.00%
2021/06/03	1	30.00	3	30.25	30.15	-2	7,030	-0.03%
2021/06/02	3	30.05	1	30.15	30.20	2	7,036	0.03%
2021/06/01	2	29.90	0	0.00	29.95	2	7,048	0.03%
2021/05/31	1	28.90	0	0.00	29.45	1	7,120	0.01%
2021/05/28	7	28.91	3	29.15	28.90	4	7,173	0.06%
2021/05/27	5	28.07	3	29.02	29.25	2	7,192	0.03%
2021/05/26	3	28.15	0	0.00	28.25	3	7,304	0.04%
2021/05/25	5	28.20	0	0.00	28.30	5	7,453	0.07%
2021/05/21	16	28.00	4	28.10	28.10	12	7,633	0.16%
2021/05/20	6	28.10	0	0.00	28.15	6	7,651	0.08%
2021/05/19	10	28.43	1	28.00	28.50	9	7,659	0.12%
2021/05/18	2	27.80	0	0.00	27.85	2	7,698	0.03%
2021/05/17	6.1	27.34	2	27.38	27.00	4.1	7,688	0.05%
2021/05/14	5	28.63	0	0.00	28.85	5	7,554	0.07%
2021/05/13	3	28.32	2	28.08	28.30	1	7,532	0.01%
2021/05/12	759.1	29.11	14	29.68	28.65	745.1	7,417	10.04%	大買/鉅額交易
2021/05/11	46	30.48	26	30.51	30.10	20	7,151	0.28%
2021/05/10	1	31.10	32.3	31.19	31.25	-31.3	7,034	-0.45%
2021/05/07	0	0.00	15	30.83	31.00	-15	7,155	-0.21%
2021/05/06	0	0.00	6	30.51	30.60	-6	7,185	-0.08%
2021/05/05	3	30.35	0	0.00	30.55	3	7,199	0.04%
2021/05/04	21	30.43	0	0.00	30.35	21	7,239	0.29%
2021/05/03	15	30.87	4	31.35	30.75	11	7,182	0.15%
2021/04/29	7	31.35	6	31.41	31.45	1	7,163	0.01%
2021/04/28	0	0.00	1	31.35	31.40	-1	7,180	-0.01%
2021/04/27	0	0.00	17	31.20	31.35	-17	7,400	-0.23%
2021/04/26	36	31.22	5	31.17	31.35	31	7,451	0.42%
2021/04/23	13	31.10	0	0.00	31.20	13	7,490	0.17%
2021/04/22	18	31.11	53	31.14	31.25	-35	7,521	-0.47%
2021/04/21	100	31.60	38	31.40	31.35	62	7,460	0.83%
2021/04/20	6	31.49	51	31.45	31.55	-45	7,485	-0.60%
2021/04/19	48	31.00	15	31.26	31.25	33	7,449	0.44%
2021/04/16	3	30.75	12	30.75	30.90	-9	7,421	-0.12%
2021/04/15	11	30.60	4	30.55	30.60	7	7,513	0.09%
2021/04/14	6	30.60	0	0.00	30.65	6	7,534	0.08%
2021/04/13	14	30.73	14	30.70	30.70	0	7,633	0.00%
2021/04/12	38	30.75	20	30.73	30.85	18	7,651	0.24%
2021/04/09	9	30.88	10	30.89	30.90	-1	7,706	-0.01%
2021/04/08	0	0.00	16	30.88	31.00	-16	7,763	-0.21%
2021/04/07	0.4	30.85	16	30.85	31.00	-15.6	7,769	-0.20%
2021/04/06	6	30.85	42	30.90	30.85	-36	7,797	-0.46%
2021/04/01	3	31.08	4	31.05	31.10	-1	7,933	-0.01%
2021/03/31	6	31.25	9	31.31	31.45	-3	7,876	-0.04%
2021/03/30	26	31.03	11	30.95	31.00	15	7,810	0.19%
2021/03/29	18	30.69	14	30.74	30.85	4	7,880	0.05%
2021/03/24	0	0.00	5	30.50	30.70	-5	8,075	-0.06%
2021/03/23	2	30.65	0	0.00	30.55	2	8,033	0.02%
2021/03/22	21	30.82	5	30.75	30.75	16	8,075	0.20%
2021/03/19	4	30.45	2	31.20	31.20	2	8,107	0.02%
2021/03/18	3	30.83	7	30.96	30.80	-4	8,015	-0.05%
2021/03/17	9	30.50	0	0.00	30.50	9	7,980	0.11%
2021/03/16	6	30.61	0	0.00	30.65	6	8,002	0.07%
2021/03/15	0	0.00	1	30.80	30.70	-1	8,046	-0.01%
2021/03/12	2	30.70	0	0.00	30.80	2	8,125	0.02%
2021/03/11	1	30.85	0	0.00	30.85	1	8,197	0.01%
2021/03/10	2	30.65	1	30.70	30.75	1	8,288	0.01%
2021/03/09	15.3	30.78	1	30.75	30.75	14.3	8,363	0.17%
2021/03/08	0	0.00	2	30.73	30.55	-2	8,385	-0.02%
2021/03/05	0	0.00	4	30.70	30.60	-4	8,433	-0.05%
2021/03/04	3.1	30.44	0	0.00	30.40	3.1	8,620	0.04%
2021/03/03	0	0.00	22	30.95	31.00	-22	8,552	-0.26%
2021/03/02	5.1	30.52	8	30.71	30.50	-2.9	8,487	-0.03%
2021/02/26	15.1	30.60	32	30.81	30.15	-16.9	8,495	-0.20%
2021/02/25	22	30.95	21	30.95	31.00	1	8,286	0.01%
2021/02/24	2	30.65	60	30.92	30.65	-58	8,213	-0.71%
2021/02/23	23	30.50	4	30.45	30.70	19	8,214	0.23%
2021/02/22	14	30.03	6	30.15	30.05	8	8,151	0.10%
2021/02/19	32.1	29.80	6	29.75	30.00	26.1	8,149	0.32%
2021/02/18	1	30.00	0	0.00	29.85	1	8,177	0.01%
2021/02/17	7.1	29.38	5.2	29.72	29.80	1.9	8,166	0.02%
2021/02/05	0	0.00	2	29.33	29.40	-2	8,095	-0.02%
2021/02/04	0	0.00	3	28.95	29.20	-3	8,069	-0.04%
2021/02/03	11	29.02	4	29.06	29.10	7	8,116	0.09%
2021/02/02	7	28.77	5	28.84	29.15	2	8,300	0.02%
2021/02/01	5.1	28.79	5	28.80	28.80	0.1	8,314	0.00%
2021/01/29	20	28.98	0	0.00	28.90	20	8,297	0.24%
2021/01/28	50	29.05	0	0.00	29.05	50	8,163	0.61%
2021/01/27	54	29.21	0	0.00	29.25	54	8,114	0.67%
2021/01/26	2	29.03	0	0.00	29.20	2	8,064	0.02%
2021/01/25	7	28.87	0	0.00	29.20	7	7,998	0.09%
2021/01/22	2	29.10	0	0.00	29.15	2	7,970	0.03%
2021/01/21	7	29.29	0	0.00	29.10	7	7,896	0.09%
2021/01/20	25	29.40	3	29.55	29.05	22	7,834	0.28%
2021/01/19	19	29.92	2	30.00	30.00	17	7,606	0.22%
2021/01/18	13	30.01	1	30.00	30.05	12	7,515	0.16%
2021/01/15	2	30.33	3	30.40	30.30	-1	7,417	-0.01%
2021/01/14	2	30.40	0	0.00	30.60	2	7,333	0.03%
2021/01/13	8	30.53	1	30.45	30.50	7	7,286	0.10%
2021/01/12	17	30.46	0	0.00	30.65	17	7,175	0.24%
2021/01/11	0	0.00	1	30.80	30.70	-1	7,046	-0.01%
2021/01/08	17	30.54	0	0.00	30.70	17	6,961	0.24%
2021/01/07	2	30.80	1	30.85	30.75	1	6,847	0.01%
2021/01/06	13	30.56	0	0.00	30.55	13	6,764	0.19%
2021/01/05	20	30.76	12	30.83	30.75	8	6,625	0.12%
2021/01/04	40	31.19	0	0.00	31.10	40	6,574	0.61%
2020/12/31	6	31.69	3	31.50	31.70	3	6,471	0.05%
2020/12/30	1	31.30	3	31.25	31.40	-2	6,357	-0.03%
2020/12/29	2	31.45	1	31.50	31.30	1	6,295	0.02%
2020/12/28	15	31.45	39	31.28	31.30	-24	6,252	-0.38%
2020/12/25	1	30.80	2	30.85	30.90	-1	6,079	-0.02%
2020/12/24	1	30.90	1	30.70	30.75	0	6,060	0.00%
2020/12/23	7	30.38	4	30.30	30.55	3	6,010	0.05%
2020/12/22	35	30.78	0	0.00	30.50	35	5,905	0.59%
2020/12/21	2	31.25	11	31.20	31.20	-9	5,914	-0.15%
2020/12/18	3	30.65	3	30.65	30.65	0	5,835	0.00%
2020/12/17	2	30.65	0	0.00	30.70	2	5,766	0.03%
2020/12/16	0	0.00	3	30.75	30.70	-3	5,759	-0.05%
2020/12/15	15	30.63	1	30.45	30.40	14	5,726	0.24%
2020/12/14	6	30.82	1	30.95	30.80	5	5,622	0.09%
2020/12/11	16	30.75	4	30.83	30.75	12	5,561	0.22%
2020/12/10	9	30.80	5	30.70	30.80	4	5,481	0.07%
2020/12/09	2	30.83	0	0.00	30.85	2	5,395	0.04%
2020/12/08	7	31.00	11	31.00	30.95	-4	5,338	-0.07%
2020/12/07	6	31.31	0	0.00	31.25	6	5,214	0.12%
2020/12/04	7	31.60	6	31.68	31.60	1	5,173	0.02%
2020/12/03	10	31.37	0	0.00	31.30	10	5,041	0.20%
2020/12/02	3	31.02	4	31.10	31.05	-1	4,954	-0.02%
2020/12/01	3	31.10	14	31.14	31.10	-11	4,894	-0.22%
2020/11/30	10	31.10	0	0.00	31.45	10	4,828	0.21%
2020/11/27	0	0.00	10	31.15	31.25	-10	4,585	-0.22%
2020/11/26	2.3	31.23	0	0.00	31.20	2.3	4,538	0.05%
2020/11/25	9	31.26	0.4	31.40	31.30	8.6	4,576	0.19%
2020/11/24	2	31.30	0	0.00	31.35	2	4,495	0.04%
2020/11/23	2	31.38	1	31.45	31.40	1	4,451	0.02%
2020/11/20	1	31.40	0	0.00	31.40	1	4,370	0.02%
2020/11/19	0	0.00	4	31.50	31.45	-4	4,340	-0.09%
2020/11/18	10	31.85	7	31.64	31.80	3	4,278	0.07%
2020/11/16	0	0.00	3	31.63	31.65	-3	4,265	-0.07%
2020/11/12	0	0.00	10	31.60	31.45	-10	4,230	-0.24%
2020/11/11	0	0.00	4	31.71	31.70	-4	4,260	-0.09%
2020/11/10	7	31.90	7	31.60	31.60	0	4,349	0.00%
2020/11/09	0	0.00	5	30.77	30.80	-5	4,129	-0.12%
2020/11/05	3	30.33	2	30.60	30.20	1	4,152	0.02%
2020/11/03	7	30.37	1	30.45	30.30	6	4,264	0.14%
2020/11/02	0	0.00	10	30.20	30.25	-10	4,339	-0.23%
2020/10/30	2	30.03	0	0.00	30.25	2	4,412	0.05%
2020/10/29	0	0.00	3	30.25	30.25	-3	4,404	-0.07%
2020/10/28	2	30.60	0	0.00	30.50	2	4,456	0.04%
2020/10/27	2	30.88	0	0.00	30.80	2	4,523	0.04%
2020/10/26	3	30.93	11	30.90	30.90	-8	4,566	-0.18%
2020/10/23	2	30.63	0	0.00	30.50	2	4,647	0.04%
2020/10/21	2	30.58	0	0.00	30.55	2	4,761	0.04%
2020/10/20	20	30.50	0	0.00	30.55	20	4,761	0.42%
2020/10/16	191	30.76	2	30.85	30.65	189	4,774	3.96%	大買/鉅額交易
2020/10/13	0	0.00	10	31.05	30.85	-10	4,789	-0.21%
2020/10/08	1	31.45	4	31.39	31.25	-3	4,958	-0.06%
2020/10/06	0	0.00	1	31.55	31.60	-1	5,148	-0.02%
2020/10/05	3	31.85	0	0.00	31.55	3	5,241	0.06%
2020/09/30	2	31.75	0	0.00	31.65	2	5,360	0.04%
2020/09/29	0	0.00	1	31.55	31.40	-1	5,471	-0.02%
2020/09/28	1	31.35	1	31.30	31.35	0	5,586	0.00%
2020/09/25	3	30.62	0	0.00	30.75	3	5,650	0.05%
2020/09/24	4	30.68	200	30.40	30.35	-196	5,649	-3.47%	大賣/鉅額交易
2020/09/23	12	31.55	22	31.55	31.55	-10	5,589	-0.18%
2020/09/21	0	0.00	2	32.00	31.90	-2	5,691	-0.04%
2020/09/18	7	31.81	16	31.79	32.00	-9	5,704	-0.16%
2020/09/17	2	31.98	0	0.00	32.00	2	5,739	0.03%
2020/09/15	4	32.16	0	0.00	32.15	4	5,947	0.07%
2020/09/11	35	31.90	10	31.95	31.95	25	6,242	0.40%
2020/09/09	4	31.98	2	32.23	32.15	2	6,405	0.03%
2020/09/08	5	32.49	6	32.47	32.40	-1	6,434	-0.02%
2020/09/07	1	32.45	0	0.00	32.40	1	6,545	0.02%
2020/09/04	10	32.35	0	0.00	32.35	10	6,672	0.15%
2020/09/03	20	32.63	0	0.00	32.55	20	6,689	0.30%
2020/09/02	42	32.50	2	32.40	32.45	40	6,747	0.59%
2020/09/01	125	32.35	10	32.35	32.35	115	6,902	1.67%	大買/鉅額交易
2020/08/31	7	32.76	0	0.00	32.50	7	6,974	0.10%
2020/08/26	0	0.00	1	33.20	32.85	-1	7,156	-0.01%
2020/08/25	2	32.40	1	33.00	33.00	1	7,334	0.01%
2020/08/24	0	0.00	1	32.35	32.35	-1	7,559	-0.01%
2020/08/21	4	32.50	1	32.55	32.60	3	7,857	0.04%
2020/08/20	3	32.30	0	0.00	32.35	3	8,286	0.04%
2020/08/19	4	33.24	2	33.30	33.20	2	8,499	0.02%
2020/08/18	4	33.45	0	0.00	33.45	4	8,829	0.05%
2020/08/14	18	33.60	4	33.83	33.95	14	9,002	0.16%
2020/08/13	0	0.00	4	32.65	32.70	-4	8,977	-0.04%
2020/08/12	1	32.35	0	0.00	32.25	1	9,114	0.01%
2020/08/11	9	32.35	8	32.25	32.20	1	9,109	0.01%
2020/08/10	6	32.32	60	32.45	32.60	-54	9,056	-0.60%
2020/08/07	148	32.60	5	32.75	32.45	143	9,038	1.58%	大買/鉅額交易
2020/08/06	17	33.18	2	33.55	33.00	15	8,906	0.17%
2020/08/05	5	33.44	0	0.00	33.30	5	8,831	0.06%
2020/08/04	3	33.38	3	33.13	33.30	0	8,797	0.00%
2020/08/03	4	32.96	0	0.00	32.95	4	8,789	0.05%
2020/07/31	2	33.58	0	0.00	33.30	2	8,736	0.02%
2020/07/30	0	0.00	30	33.33	33.35	-30	8,663	-0.35%
2020/07/29	4	33.53	0	33.80	33.55	4	8,611	0.05%
2020/07/28	1	33.60	2	33.55	33.80	-1	8,578	-0.01%
2020/07/27	4	34.09	5	34.04	34.05	-1	8,606	-0.01%
2020/07/24	0	0.00	5	34.55	34.60	-5	8,637	-0.06%
2020/07/23	1	34.70	0	0.00	34.80	1	8,675	0.01%
2020/07/22	5	34.89	0	0.00	34.80	5	8,716	0.06%
2020/07/21	0	0.00	10	35.05	34.95	-10	8,690	-0.12%
2020/07/20	4	34.79	2	34.80	34.90	2	8,684	0.02%
2020/07/17	0	0.00	10	35.15	35.00	-10	8,719	-0.11%
2020/07/16	34	35.05	1	34.95	34.80	33	8,743	0.38%
2020/07/15	7	35.24	7	35.56	35.25	0	8,686	0.00%
2020/07/14	8	34.84	4	34.89	34.70	4	8,641	0.05%
2020/07/13	7	35.13	5	35.17	35.20	2	8,580	0.02%
2020/07/10	7	35.50	10	35.55	35.40	-3	8,536	-0.04%
2020/07/09	6	36.35	2	36.15	36.05	4	8,495	0.05%
2020/07/08	2	36.35	10	36.40	36.55	-8	8,401	-0.10%
2020/07/07	36	37.08	11	37.06	37.15	25	8,331	0.30%
2020/07/06	13	37.15	0	0.00	37.15	13	8,400	0.15%
2020/07/03	3	36.92	0	0.00	37.05	3	8,455	0.04%
2020/07/02	1	36.75	0	0.00	36.75	1	8,519	0.01%
2020/07/01	15	36.57	10	36.75	36.50	5	8,500	0.06%
2020/06/30	1	36.40	0	0.00	36.50	1	8,447	0.01%
2020/06/29	43	36.50	0	0.00	36.50	43	8,476	0.51%
2020/06/24	4	36.95	1	36.80	36.85	3	8,512	0.04%
2020/06/23	2	36.50	3	36.40	36.55	-1	8,468	-0.01%
2020/06/22	232	36.30	2	36.30	36.15	230	8,436	2.73%	大買/鉅額交易
2020/06/19	25	36.93	1	36.90	36.50	24	8,394	0.29%
2020/06/18	43	36.85	107	36.80	36.80	-64	8,374	-0.76%	大賣/
2020/06/17	8	37.13	3	37.15	37.20	5	8,354	0.06%
2020/06/16	2	37.40	1	37.30	37.55	1	8,408	0.01%
2020/06/15	2	37.33	0	0.00	37.05	2	8,556	0.02%
2020/06/12	0	0.00	8	37.24	37.50	-8	8,674	-0.09%
2020/06/11	0	0.00	5	38.19	38.00	-5	8,813	-0.06%
2020/06/10	2	38.50	8	38.64	38.50	-6	8,780	-0.07%
2020/06/09	1	38.40	0	0.00	38.50	1	9,065	0.01%
2020/06/08	12	38.65	0	0.00	38.75	12	9,199	0.13%
2020/06/05	6	38.48	5	38.63	38.65	1	9,102	0.01%
2020/06/04	12	38.35	3	38.58	38.40	9	9,142	0.10%
2020/06/03	12	38.22	8.5	38.33	38.40	3.5	9,192	0.04%
2020/06/02	3	38.17	4	38.08	38.15	-1	9,169	-0.01%
2020/06/01	17	38.51	2	38.35	38.30	15	9,129	0.16%
2020/05/29	25	37.96	2	37.90	37.70	23	9,010	0.26%
2020/05/28	7	38.88	8	39.11	38.45	-1	8,816	-0.01%
2020/05/27	111	39.10	27	39.51	39.30	84	8,620	0.97%	大買/
2020/05/26	7	38.08	7	38.14	38.25	0	8,258	0.00%
2020/05/25	23	37.09	8	37.23	37.30	15	8,000	0.19%
2020/05/22	1	35.55	14.7	35.83	35.45	-13.7	7,693	-0.18%
2020/05/21	7	35.80	7	35.54	36.10	0	7,691	0.00%
2020/05/20	10	35.04	20	35.06	35.10	-10	7,521	-0.13%
2020/05/19	14	34.79	9	34.63	34.55	5	7,388	0.07%
2020/05/15	3.5	33.52	0	0.00	33.50	3.5	7,222	0.05%
2020/05/14	3	33.85	1	33.70	33.60	2	7,235	0.03%
2020/05/13	1	33.80	1	33.55	33.90	0	7,230	0.00%
2020/05/12	1	33.50	8	33.49	33.40	-7	7,238	-0.10%
2020/05/08	12	33.56	3	33.50	33.50	9	7,211	0.12%
2020/05/07	3	33.37	1	33.45	33.45	2	7,261	0.03%
2020/05/06	2	33.33	1	33.35	33.40	1	7,249	0.01%
2020/05/05	2	33.55	18	33.50	33.35	-16	7,266	-0.22%
2020/05/04	2	33.50	1	33.40	33.45	1	7,260	0.01%
2020/04/30	0	0.00	3	34.15	34.10	-3	7,241	-0.04%
2020/04/29	2	34.05	6	33.76	34.00	-4	7,203	-0.06%
2020/04/28	25	32.92	7	32.95	33.05	18	7,169	0.25%
2020/04/27	1	32.00	0	0.00	32.25	1	7,344	0.01%
2020/04/24	1	31.50	0	0.00	31.50	1	7,326	0.01%
2020/04/23	0	0.00	5	31.70	31.75	-5	7,357	-0.07%
2020/04/22	3	30.97	0	0.00	31.60	3	7,357	0.04%
2020/04/21	5	31.81	0	0.00	31.50	5	7,353	0.07%
2020/04/20	0	0.00	3	32.05	32.35	-3	7,329	-0.04%
2020/04/17	2	32.58	3	32.48	32.25	-1	7,385	-0.01%
2020/04/16	2	31.95	2	32.13	32.15	0	7,387	0.00%
2020/04/15	11	32.53	2	32.38	32.45	9	7,373	0.12%
2020/04/14	1	31.65	1	31.85	31.85	0	7,344	0.00%
2020/04/13	0	0.00	6	31.26	31.05	-6	7,312	-0.08%
2020/04/10	1	31.50	10	31.60	31.65	-9	7,340	-0.12%
2020/04/09	4	31.69	11	31.36	31.65	-7	7,379	-0.09%
2020/04/08	17	29.66	6	29.60	30.00	11	7,202	0.15%
2020/04/07	5	28.85	41	28.95	28.85	-36	7,087	-0.51%
2020/04/01	3	28.37	0	0.00	28.35	3	7,012	0.04%
2020/03/31	6	28.96	1	28.70	28.75	5	7,040	0.07%
2020/03/30	7	28.71	0	0.00	28.70	7	7,059	0.10%
2020/03/27	3	29.43	2	29.60	29.45	1	7,307	0.01%
2020/03/26	2	29.23	54	29.67	29.40	-52	7,663	-0.68%
2020/03/25	11	29.62	1	29.70	29.55	10	7,874	0.13%
2020/03/24	1	28.95	1	29.05	28.90	0	7,785	0.00%
2020/03/23	0	0.00	1	28.10	27.80	-1	7,672	-0.01%
2020/03/20	4	27.80	15	27.41	27.55	-11	7,571	-0.15%
2020/03/19	16	26.46	6	26.33	27.05	10	7,399	0.14%
2020/03/18	4	28.20	30	27.60	27.80	-26	7,203	-0.36%
2020/03/17	4	28.81	7	28.79	28.40	-3	7,053	-0.04%
2020/03/16	4	29.79	11	29.90	29.60	-7	6,780	-0.10%
2020/03/13	10	28.59	4	29.25	29.70	6	6,662	0.09%
2020/03/12	2.3	31.59	1	31.15	31.10	1.3	6,318	0.02%
2020/03/11	3	32.77	0	0.00	32.40	3	6,086	0.05%
2020/03/10	203	32.55	0	0.00	32.65	203	5,987	3.39%	大買/鉅額交易
2020/03/09	4	33.04	2	33.15	33.00	2	5,850	0.03%
2020/03/06	1	33.80	0	0.00	33.70	1	5,719	0.02%
2020/03/05	5	34.30	5	34.20	34.35	0	5,609	0.00%
2020/03/04	3	33.98	2	33.95	34.25	1	5,566	0.02%
2020/03/03	1	33.85	2	33.85	33.65	-1	5,480	-0.02%
2020/03/02	7	33.68	7	33.86	33.70	0	5,379	0.00%
2020/02/27	8	34.39	7	34.45	34.50	1	5,370	0.02%
2020/02/26	10.2	34.64	0	0.00	34.55	10.2	5,273	0.19%
2020/02/25	1	34.85	1	35.00	35.00	0	5,194	0.00%
2020/02/24	1	34.90	0	0.00	35.10	1	5,187	0.02%
2020/02/21	10	35.52	0	0.00	35.50	10	5,102	0.20%
2020/02/20	11	35.67	0	0.00	35.55	11	5,059	0.22%
2020/02/18	3	35.50	0	0.00	35.65	3	5,034	0.06%
2020/02/17	6	35.68	30	35.75	35.60	-24	5,032	-0.48%
2020/02/13	8	36.04	1	36.10	36.00	7	5,108	0.14%
2020/02/12	0	0.00	2	36.05	36.00	-2	5,116	-0.04%
2020/02/11	26	36.01	2	36.10	35.90	24	5,100	0.47%
2020/02/10	4	35.76	1	36.15	35.80	3	5,115	0.06%
2020/02/07	1	36.20	0	0.00	36.15	1	5,051	0.02%
2020/02/06	1	36.55	0	0.00	36.55	1	5,057	0.02%
2020/02/05	20.1	36.20	1	35.85	36.05	19.1	5,043	0.38%
2020/02/04	1	35.80	0	0.00	36.20	1	5,041	0.02%
2020/02/03	0	0.00	26	34.99	35.55	-26	5,036	-0.52%
2020/01/31	3	36.37	1	36.35	36.15	2	4,993	0.04%
2020/01/30	31	36.32	35	36.56	36.05	-4	4,953	-0.08%
2020/01/20	36	38.98	4	38.95	38.95	32	4,730	0.68%
2020/01/16	1	38.80	0	0.00	38.80	1	4,719	0.02%
2020/01/15	3	38.70	0	0.00	38.55	3	4,738	0.06%
2020/01/14	0	0.00	2	38.85	38.80	-2	4,733	-0.04%
2020/01/13	4	38.81	3	38.85	38.80	1	4,708	0.02%
2020/01/10	1	38.55	0.4	38.40	38.25	0.6	4,654	0.01%
2020/01/09	1	38.15	1	38.05	38.15	0	4,598	0.00%
2020/01/08	0	0.00	1	37.80	37.50	-1	4,609	-0.02%
2020/01/07	2.1	37.98	12	38.28	37.90	-9.9	4,575	-0.22%
2020/01/06	2	38.15	1	38.40	37.90	1	4,573	0.02%
2020/01/03	3	38.73	7	38.96	38.85	-4	4,539	-0.09%
2020/01/02	1	38.25	2	38.23	38.25	-1	4,493	-0.02%
2019/12/31	0	0.00	1	38.40	38.40	-1	4,541	-0.02%
2019/12/30	2	38.50	5	38.60	38.60	-3	4,768	-0.06%
2019/12/27	6	38.46	0.3	38.60	38.60	5.7	4,795	0.12%
2019/12/26	5	38.59	5	38.43	38.45	0	4,798	0.00%
2019/12/25	7	39.18	2	39.00	38.80	5	4,861	0.10%
2019/12/24	11	39.74	51	39.59	39.20	-40	4,788	-0.84%
2019/12/23	19	39.00	28	39.38	39.70	-9	4,536	-0.20%
2019/12/20	8.2	37.67	4	37.75	38.15	4.2	4,277	0.10%
2019/12/19	0.3	36.30	2	36.30	36.30	-1.7	4,074	-0.04%
2019/12/18	3	36.35	0	0.00	36.30	3	4,092	0.07%
2019/12/13	1	36.20	0	0.00	36.10	1	4,156	0.02%
2019/12/12	10	35.90	1	36.30	36.30	9	4,172	0.22%
2019/12/10	0	0.00	4	35.53	35.65	-4	4,270	-0.09%
2019/12/09	0	0.00	10	35.78	35.70	-10	4,603	-0.22%
2019/12/06	0	0.00	7	36.00	35.85	-7	4,796	-0.15%
2019/12/04	0	0.00	1	35.80	35.95	-1	4,995	-0.02%
2019/12/03	3	35.85	0	0.00	35.75	3	5,091	0.06%
2019/11/29	0	0.00	11	36.15	35.95	-11	5,162	-0.21%
2019/11/28	0	0.00	2	36.20	36.20	-2	5,161	-0.04%
2019/11/27	0	0.00	2.7	36.13	36.15	-2.7	5,314	-0.05%
2019/11/26	7	36.34	1	36.25	36.05	6	5,395	0.11%
2019/11/25	1	36.35	0	0.00	36.35	1	5,389	0.02%
2019/11/22	1	36.25	1	36.30	36.45	0	5,478	0.00%
2019/11/21	6	36.42	34	36.03	36.40	-28	5,538	-0.51%
2019/11/20	0	0.00	10	36.14	36.20	-10	5,676	-0.18%
2019/11/15	0	0.00	1	35.85	35.70	-1	6,093	-0.02%
2019/11/14	1	35.40	0	0.00	35.30	1	6,216	0.02%
2019/11/13	16	35.64	1	35.35	35.20	15	6,446	0.23%
2019/11/12	1	36.10	0	0.00	36.40	1	6,715	0.01%
2019/11/11	2	36.38	3	36.37	36.30	-1	6,819	-0.01%
2019/11/08	1	36.05	1	36.40	36.50	0	6,906	0.00%
2019/11/07	7	36.41	0	0.00	36.40	7	6,949	0.10%
2019/11/06	0	0.00	10	36.30	36.30	-10	6,964	-0.14%
2019/11/04	0	0.00	2	36.20	36.20	-2	7,061	-0.03%
2019/10/30	10	35.75	1	35.65	35.95	9	7,225	0.12%
2019/10/29	1	35.85	0	0.00	35.85	1	7,215	0.01%
2019/10/28	2	35.98	1	35.95	35.85	1	7,216	0.01%
2019/10/25	5	35.80	0	0.00	35.85	5	7,287	0.07%
2019/10/23	4	35.70	0	0.00	35.25	4	7,447	0.05%
2019/10/22	4	35.35	1	35.90	35.70	3	7,517	0.04%
2019/10/21	1	35.40	5	35.05	35.35	-4	7,622	-0.05%
2019/10/18	7	35.16	3	35.10	35.00	4	7,716	0.05%
2019/10/17	0	0.00	1	35.45	35.45	-1	7,715	-0.01%
2019/10/16	5	35.50	2	35.35	35.65	3	7,727	0.04%
2019/10/15	0	0.00	1	35.20	35.25	-1	7,743	-0.01%
2019/10/09	2	34.78	2	34.73	34.70	0	7,766	0.00%
2019/10/08	2	34.88	2	34.88	34.60	0	7,801	0.00%
2019/10/07	5	34.97	1	35.25	35.05	4	7,855	0.05%
2019/10/04	5	35.31	21	34.16	35.55	-16	7,834	-0.20%
2019/10/03	1	34.15	1	34.10	34.15	0	7,590	0.00%
2019/10/02	2	34.60	0	0.00	34.40	2	7,546	0.03%
2019/10/01	2	35.00	2	34.75	35.00	0	7,485	0.00%
2019/09/26	0	0.00	42	35.37	35.35	-42	7,460	-0.56%
2019/09/25	1	35.25	0	0.00	35.45	1	7,696	0.01%
2019/09/24	2	36.05	0	0.00	36.05	2	7,775	0.03%
2019/09/23	1	36.40	0	0.00	36.40	1	7,764	0.01%
2019/09/20	2	36.60	0	0.00	36.60	2	7,799	0.03%
2019/09/16	3	36.68	0	0.00	36.75	3	7,835	0.04%
2019/09/12	42	36.72	10	36.98	36.60	32	7,895	0.41%
2019/09/11	9	36.08	9	36.09	36.30	0	7,899	0.00%
2019/09/10	1.1	37.19	1	36.90	36.90	0.1	7,699	0.00%
2019/09/09	41	38.19	0	0.00	37.90	41	7,622	0.54%
2019/09/06	27	38.18	0	0.00	38.35	27	7,669	0.35%
2019/09/05	11	38.05	0	0.00	38.15	11	7,760	0.14%
2019/09/04	1	37.90	0	0.00	37.90	1	7,908	0.01%
2019/09/03	2	37.95	1	37.80	37.80	1	7,987	0.01%
2019/09/02	0	0.00	1	37.95	37.95	-1	8,115	-0.01%
2019/08/30	2	37.85	2	38.00	37.90	0	8,344	0.00%
2019/08/29	1	37.10	1	37.10	37.85	0	8,426	0.00%
2019/08/28	4	37.45	12	37.74	37.45	-8	8,481	-0.09%
2019/08/27	1.1	36.72	4	36.88	36.95	-2.9	8,774	-0.03%
2019/08/26	1.5	36.97	2.8	36.89	36.75	-1.3	8,853	-0.01%
2019/08/23	3	36.97	4	37.04	37.25	-1	9,013	-0.01%
2019/08/22	14	37.65	33	37.53	37.00	-19	9,038	-0.21%
2019/08/21	19	37.83	0	0.00	37.65	19	9,293	0.20%
2019/08/19	9	38.23	2	38.10	38.30	7	9,228	0.08%
2019/08/16	12	38.60	15	38.50	38.40	-3	9,282	-0.03%
2019/08/15	29	38.80	3	38.77	38.00	26	9,293	0.28%
2019/08/14	1	40.00	7	40.23	40.10	-6	9,113	-0.07%
2019/08/13	0	0.00	1	40.10	40.10	-1	9,178	-0.01%
2019/08/12	32.1	41.03	0	0.00	41.00	32.1	9,170	0.35%
2019/08/08	0	41.60	5	41.20	41.35	-5	9,302	-0.05%
2019/08/07	2	40.83	0	0.00	41.10	2	9,683	0.02%
2019/08/06	1	40.40	3	40.87	40.80	-2	9,911	-0.02%
2019/08/05	1	40.55	0	0.00	41.25	1	10,153	0.01%
2019/08/02	4	40.84	6.2	40.73	41.00	-2.2	10,138	-0.02%
2019/07/30	0.1	41.80	2	41.75	41.75	-2	10,202	-0.02%
2019/07/29	8	41.79	3	42.05	41.65	5	10,205	0.05%
2019/07/26	2	41.45	8	41.54	41.45	-6	10,132	-0.06%
2019/07/25	1	42.05	0	0.00	41.85	1	10,062	0.01%
2019/07/24	2	42.40	1	42.30	42.15	1	9,995	0.01%
2019/07/23	5	43.25	2	43.20	43.45	3	9,924	0.03%
2019/07/22	4	43.26	1	43.25	43.15	3	9,817	0.03%
2019/07/19	1.1	44.05	22	43.99	43.80	-21	9,764	-0.21%
2019/07/18	4	43.46	40	43.55	43.70	-36	9,798	-0.37%
2019/07/17	1	43.50	1	43.35	43.35	0	9,890	0.00%
2019/07/12	11	43.70	1	43.75	43.70	10	10,270	0.10%
2019/07/11	8	44.00	0	0.00	44.00	8	10,293	0.08%
2019/07/10	3	44.50	1	44.70	44.75	2	10,253	0.02%
2019/07/09	3	44.10	0	0.00	44.10	3	10,236	0.03%
2019/07/08	0	0.00	6	44.15	44.25	-6	10,295	-0.06%
2019/07/05	0	0.00	2	44.10	44.20	-2	10,380	-0.02%
2019/07/04	1	44.20	0	0.00	44.20	1	10,453	0.01%
2019/07/03	25	44.47	6	44.48	44.15	19	10,472	0.18%
2019/07/02	0	0.00	10	43.87	43.65	-10	10,439	-0.10%
2019/07/01	13	44.86	3	44.92	44.75	10	10,168	0.10%
2019/06/28	1	45.75	0	0.00	45.70	1	10,042	0.01%
2019/06/26	1	46.00	0	0.00	45.95	1	10,104	0.01%
2019/06/25	2	46.05	1	46.05	46.25	1	10,148	0.01%
2019/06/21	1	45.70	1	46.10	46.00	0	10,142	0.00%
2019/06/20	1	46.05	2	46.70	45.80	-1	10,080	-0.01%
2019/06/19	0	0.00	6	46.30	46.35	-6	10,084	-0.06%
2019/06/18	6	45.90	4	45.70	46.00	2	10,240	0.02%
2019/06/17	0	0.00	1	45.60	45.40	-1	10,337	-0.01%
2019/06/14	4	46.04	0	0.00	45.85	4	10,304	0.04%
2019/06/13	13	45.91	1	45.80	46.05	12	10,226	0.12%
2019/06/12	8	46.26	30	45.59	45.25	-22	10,239	-0.21%
2019/06/11	3	46.58	5	46.45	46.60	-2	10,093	-0.02%
2019/06/10	1	46.50	22	46.71	46.95	-21	9,991	-0.21%
2019/06/06	79	46.34	2	46.35	46.65	77	9,936	0.77%
2019/06/05	6	45.23	10	45.35	46.15	-4	9,787	-0.04%
2019/06/04	1	44.90	0	0.00	44.85	1	9,755	0.01%
2019/06/03	16	44.98	10	44.51	45.35	6	9,809	0.06%
2019/05/30	1	43.05	11	42.81	43.10	-10	9,951	-0.10%
2019/05/29	11	41.73	9	41.67	42.00	2	9,912	0.02%
2019/05/28	8.4	41.56	3	41.03	41.00	5.4	10,025	0.05%
2019/05/27	6	42.97	13	43.02	43.05	-7	9,964	-0.07%
2019/05/24	12	42.90	0	0.00	42.95	12	9,945	0.12%
2019/05/23	4	42.73	1	42.60	42.70	3	9,844	0.03%
2019/05/22	8	42.73	16	42.54	42.70	-8	9,671	-0.08%
2019/05/21	4	41.20	2	41.40	41.70	2	9,494	0.02%
2019/05/17	2	40.78	2	40.58	40.15	0	9,186	0.00%
2019/05/16	23	40.88	17	40.90	40.45	6	9,115	0.07%
2019/05/15	37	41.07	26	40.40	41.25	11	9,035	0.12%
2019/05/14	16	38.96	10	38.81	39.20	6	8,733	0.07%
2019/05/13	0	0.00	23	38.78	38.95	-23	8,592	-0.27%
2019/05/09	8	36.84	4	36.98	36.55	4	8,403	0.05%
2019/05/07	3	37.40	1	37.45	37.35	2	8,319	0.02%
2019/05/06	0	0.00	2	37.45	37.40	-2	8,304	-0.02%
2019/05/02	1	37.35	0	0.00	37.40	1	8,298	0.01%
2019/04/30	1	37.35	0	0.00	37.60	1	8,309	0.01%
2019/04/29	2	37.50	0	0.00	37.55	2	8,304	0.02%
2019/04/26	1	37.50	0	0.00	37.50	1	8,352	0.01%
2019/04/24	3	37.27	0	0.00	37.50	3	8,339	0.04%
2019/04/23	2	36.90	3	36.97	37.25	-1	8,386	-0.01%
2019/04/22	13	37.95	1	37.95	37.55	12	8,312	0.14%
2019/04/19	5	36.89	3	36.87	37.00	2	8,162	0.02%
2019/04/18	0	0.00	4	35.83	36.00	-4	7,989	-0.05%
2019/04/16	0	0.00	1	35.50	35.60	-1	7,872	-0.01%
2019/04/15	1	35.10	0.5	35.20	35.15	0.5	7,838	0.01%
2019/04/12	3	35.00	0	0.00	35.10	3	7,876	0.04%
2019/04/11	2	35.30	0	0.00	35.10	2	7,864	0.03%
2019/04/08	0	0.00	1	35.50	35.70	-1	7,903	-0.01%
2019/04/03	2	35.55	0	0.00	35.45	2	7,876	0.03%
2019/04/02	0	0.00	3	35.67	35.85	-3	7,927	-0.04%
2019/03/27	0	0.00	2	35.18	35.20	-2	7,763	-0.03%
2019/03/26	0	0.00	8	35.06	35.20	-8	7,808	-0.10%
2019/03/25	1	34.90	0	0.00	34.90	1	7,861	0.01%
2019/03/22	4	34.81	7	34.76	35.05	-3	7,862	-0.04%
2019/03/21	14	35.18	14	35.05	35.05	0	7,814	0.00%
2019/03/20	5	36.20	20	36.01	35.85	-15	7,682	-0.20%
2019/03/19	6	35.02	0	0.00	35.10	6	7,597	0.08%
2019/03/18	0	0.00	1	34.95	34.95	-1	7,669	-0.01%
2019/03/14	0	0.00	1	34.55	34.55	-1	7,577	-0.01%
2019/03/12	0	0.00	1	34.55	34.65	-1	7,684	-0.01%
2019/03/11	3	34.63	6	34.37	34.35	-3	7,725	-0.04%
2019/03/08	1	34.05	0	0.00	34.35	1	7,967	0.01%
2019/03/07	1	34.60	21	34.79	34.75	-20	8,439	-0.24%
2019/03/06	0	0.00	4	34.94	35.00	-4	8,428	-0.05%
2019/03/05	25	34.17	25	34.42	34.45	0	8,237	0.00%
2019/03/04	4	33.18	1	33.30	33.25	3	8,038	0.04%
2019/02/27	21	32.99	3	32.78	33.00	18	8,031	0.22%
2019/02/26	11	31.62	21	32.24	32.20	-10	7,790	-0.13%
2019/02/22	10	30.85	0	0.00	31.00	10	7,732	0.13%
2019/02/21	3	30.90	0	0.00	30.95	3	7,840	0.04%
2019/02/14	0.5	31.05	0	0.00	31.05	0.5	8,407	0.01%
2019/02/13	1	30.70	3	30.70	30.70	-2	8,372	-0.02%
2019/02/12	0	0.00	1	30.65	30.60	-1	8,326	-0.01%
2019/02/11	0	0.00	2	30.95	30.90	-2	8,344	-0.02%
2019/01/30	1	31.00	14	31.04	31.15	-13	8,698	-0.15%
2019/01/28	12	30.85	3	30.92	30.95	9	8,594	0.10%
2019/01/22	2	30.78	0	0.00	30.90	2	9,289	0.02%
2019/01/21	4	30.95	30	31.00	30.95	-26	9,736	-0.27%
2019/01/17	10	30.90	40	30.80	30.85	-30	10,072	-0.30%
2019/01/15	40	31.30	3.2	31.06	31.05	36.8	10,457	0.35%
2019/01/14	4	30.68	1	30.70	30.65	3	10,422	0.03%
2019/01/10	1	30.75	0	0.00	30.85	1	10,842	0.01%
2019/01/09	1	30.80	5	30.80	30.80	-4	10,863	-0.04%
2019/01/08	0	0.00	1	30.55	30.50	-1	10,876	-0.01%
2019/01/07	0.1	30.75	2	30.65	30.65	-1.9	10,963	-0.02%
2019/01/04	2	30.45	0	0.00	30.40	2	11,084	0.02%
2019/01/02	0.1	30.20	0	0.00	30.20	0.1	11,309	0.00%
2018/12/28	5	30.65	0	0.00	30.55	5	11,396	0.04%
2018/12/27	8	29.90	0	0.00	30.15	8	11,526	0.07%
2018/12/25	6	30.00	0	0.00	29.90	6	11,699	0.05%
2018/12/24	0	0.00	5	30.51	30.55	-5	11,796	-0.04%
2018/12/22	0	0.00	3	30.55	30.55	-3	11,966	-0.03%
2018/12/20	5	30.60	2	30.60	30.60	3	12,439	0.02%
2018/12/19	7	30.60	0	0.00	30.75	7	12,609	0.06%
2018/12/18	8	31.08	2	30.85	30.70	6	12,853	0.05%
2018/12/17	1	30.85	2	30.70	30.65	-1	12,869	-0.01%
2018/12/14	22	30.88	0	0.00	30.75	22	12,925	0.17%
2018/12/13	2	30.83	10	30.80	30.85	-8	12,911	-0.06%
2018/12/12	2	30.45	32	30.41	30.35	-30	12,868	-0.23%
2018/12/11	0	0.00	6	30.40	30.15	-6	12,726	-0.05%
2018/12/10	7	30.37	5	30.40	30.15	2	12,583	0.02%
2018/12/07	16	30.60	3	30.60	30.55	13	12,512	0.10%
2018/12/06	5	30.59	3	30.75	30.55	2	12,552	0.02%
2018/12/05	1	30.85	0	0.00	31.00	1	12,475	0.01%
2018/12/04	10	31.38	0	0.00	31.35	10	12,369	0.08%
2018/12/03	7	31.31	205	31.27	31.45	-198	12,293	-1.61%	大賣/鉅額交易
2018/11/30	219	30.96	10	31.40	30.90	209	12,015	1.74%	大買/鉅額交易
2018/11/29	7	31.06	0	0.00	30.85	7	11,377	0.06%
2018/11/28	11	31.04	13	30.90	31.10	-2	11,210	-0.02%
2018/11/27	6	31.20	160	30.78	30.85	-154	11,055	-1.39%	大賣/鉅額交易
2018/11/26	10	31.50	13	31.86	31.20	-3	10,979	-0.03%
2018/11/23	3	31.85	0	0.00	31.85	3	10,832	0.03%
2018/11/22	52	31.99	1	31.55	31.70	51	10,775	0.47%
2018/11/21	1	32.60	1	32.65	32.60	0	10,602	0.00%
2018/11/20	3	33.10	2	33.18	33.10	1	10,498	0.01%
2018/11/19	2	33.00	4	33.03	32.85	-2	10,461	-0.02%
2018/11/16	126	32.44	30	32.32	32.55	96	10,410	0.92%	大買/
2018/11/15	1	31.80	0	0.00	31.90	1	10,355	0.01%
2018/11/14	4	31.85	3	31.70	32.00	1	10,300	0.01%
2018/11/13	3	31.37	6	31.33	31.30	-3	10,161	-0.03%
2018/11/12	20	31.38	1	31.55	31.35	19	10,092	0.19%
2018/11/09	1	31.20	1	31.15	31.10	0	10,032	0.00%
2018/11/08	0	0.00	1	31.00	30.95	-1	10,009	-0.01%
2018/11/07	1	31.45	25	31.59	31.15	-24	9,901	-0.24%
2018/11/06	0	0.00	2	30.35	30.30	-2	9,557	-0.02%
2018/11/05	1	30.55	0	0.00	30.55	1	9,609	0.01%
2018/11/02	7	30.48	8	30.38	30.55	-1	9,579	-0.01%
2018/11/01	4	30.19	11	30.75	30.00	-7	9,521	-0.07%
2018/10/31	1	30.50	3	30.55	30.70	-2	9,368	-0.02%
2018/10/30	8	30.88	25	31.02	30.35	-17	9,227	-0.18%
2018/10/29	4	30.18	23	30.26	30.90	-19	8,839	-0.21%
2018/10/26	15	29.79	22	29.61	29.50	-7	8,379	-0.08%
2018/10/25	2	29.60	12	28.80	28.85	-10	8,182	-0.12%
2018/10/24	12	28.78	12	29.34	29.25	0	8,066	0.00%
2018/10/23	37	29.97	26	29.18	29.05	11	8,025	0.14%
2018/10/22	0	0.00	4	29.24	29.15	-4	7,724	-0.05%
2018/10/19	2	29.35	154	29.30	29.05	-152	7,663	-1.98%	大賣/鉅額交易
2018/10/18	7	29.01	229	29.19	29.60	-222	7,530	-2.95%	大賣/鉅額交易
2018/10/17	0	0.00	10	28.10	27.70	-10	7,206	-0.14%
2018/10/16	0	0.00	40	27.83	27.85	-40	7,181	-0.56%
2018/10/15	2	27.43	0	0.00	27.40	2	7,120	0.03%
2018/10/12	2	27.90	4	28.13	28.40	-2	7,056	-0.03%
2018/10/11	8	27.18	26	27.37	27.05	-18	6,948	-0.26%
2018/10/09	2	28.60	0	0.00	28.50	2	6,786	0.03%
2018/10/08	1	28.60	1	28.25	28.55	0	6,735	0.00%
2018/10/05	10	28.26	5	28.15	28.35	5	6,666	0.08%
2018/10/04	2	29.13	0	0.00	28.95	2	6,444	0.03%
2018/10/03	6	29.98	2	30.05	29.80	4	6,320	0.06%
2018/10/02	1	29.50	10	29.60	29.50	-9	6,271	-0.14%
2018/10/01	25	30.24	8	30.28	30.25	17	6,159	0.28%
2018/09/28	7	29.83	34	29.90	29.90	-27	6,166	-0.44%
2018/09/27	12	28.68	57	28.57	29.00	-45	6,027	-0.75%
2018/09/26	0	0.00	25.4	28.31	28.55	-25.4	5,961	-0.43%
2018/09/25	8.2	27.57	15.2	27.94	28.05	-7	5,714	-0.12%
2018/09/21	2	26.85	21	26.98	26.95	-19	5,414	-0.35%
2018/09/20	0	0.00	3	26.45	26.50	-3	5,337	-0.06%
2018/09/19	50	26.12	0	0.00	26.15	50	5,234	0.96%
2018/09/18	4	26.10	6	26.08	26.10	-2	5,183	-0.04%
2018/09/17	5	25.70	1	25.70	25.80	4	5,084	0.08%
2018/09/14	10	25.85	0	0.00	25.70	10	5,095	0.20%
2018/09/13	0	0.00	3	25.85	25.85	-3	5,079	-0.06%
2018/09/12	3	25.63	0	0.00	25.75	3	5,054	0.06%
2018/09/10	6	25.47	4	25.44	25.50	2	4,982	0.04%
2018/09/06	0	0.00	30	25.70	25.75	-30	4,944	-0.61%
2018/09/05	2	25.90	0	0.00	25.90	2	4,864	0.04%
2018/09/04	0	0.00	16	25.85	25.90	-16	4,826	-0.33%
2018/08/31	1	25.55	3	25.90	25.90	-2	4,769	-0.04%
2018/08/30	1	25.60	0	0.00	25.65	1	4,694	0.02%
2018/08/29	0	0.00	1	25.85	25.85	-1	4,663	-0.02%
2018/08/28	2	25.95	0	0.00	26.00	2	4,641	0.04%
2018/08/27	1	26.05	1	26.10	26.15	0	4,598	0.00%
2018/08/24	2	26.05	10	26.00	26.15	-8	4,600	-0.17%
2018/08/23	0.1	26.00	26	26.00	26.10	-25.9	4,819	-0.54%
2018/08/22	0	0.00	55	25.70	26.00	-55	4,732	-1.16%
2018/08/21	1	25.45	4	25.50	25.50	-3	4,563	-0.07%
2018/08/17	10	25.25	10	25.25	25.15	0	4,531	0.00%
2018/08/16	23	25.00	70	24.96	25.00	-47	4,539	-1.04%
2018/08/15	0.2	25.20	0	0.00	25.20	0.2	4,524	0.00%
2018/08/14	20	25.30	1	25.25	25.25	19	4,492	0.42%
2018/08/13	2	25.10	1	25.40	25.10	1	4,479	0.02%
2018/08/10	0	0.00	10	25.05	25.25	-10	4,372	-0.23%
2018/08/08	1	24.95	18	24.99	25.05	-17	4,309	-0.39%
2018/08/07	0.5	24.50	0	0.00	24.60	0.5	4,316	0.01%
2018/08/06	1	24.60	0	0.00	24.60	1	4,374	0.02%
2018/08/03	0	0.00	2	24.75	24.70	-2	4,394	-0.05%
2018/08/02	0	0.00	5	24.64	24.65	-5	4,364	-0.11%
2018/08/01	3	24.57	0	0.00	24.60	3	4,348	0.07%
2018/07/30	158	25.07	12	25.10	25.10	146	4,176	3.50%	大買/鉅額交易
2018/07/27	7	25.00	0	0.00	25.00	7	4,077	0.17%
2018/07/26	0.5	25.00	0	0.00	25.00	0.5	4,053	0.01%
2018/07/25	3	25.00	42	25.01	25.05	-39	4,044	-0.96%
2018/07/23	0	0.00	2	25.05	25.10	-2	4,031	-0.05%
2018/07/20	12	25.08	1	25.10	25.15	11	4,010	0.27%
2018/07/19	1	25.05	20	25.09	25.05	-19	3,958	-0.48%
2018/07/18	11	25.13	5	25.10	25.10	6	3,933	0.15%
2018/07/17	0	0.00	12	25.05	25.15	-12	3,878	-0.31%
2018/07/16	0	0.00	15	24.72	24.80	-15	3,760	-0.40%
2018/07/13	0	0.00	4	24.40	24.50	-4	3,724	-0.11%
2018/07/11	0	0.00	20	24.40	24.30	-20	3,710	-0.54%
2018/07/10	0	0.00	20	24.30	24.45	-20	3,628	-0.55%
2018/07/09	0	0.00	10	24.25	24.35	-10	3,557	-0.28%
2018/07/06	11	24.40	10	24.41	24.30	1	3,494	0.03%
2018/07/05	10	24.20	29	24.24	24.30	-19	3,275	-0.58%
2018/07/04	3	24.05	3	24.00	24.05	0	3,025	0.00%
2018/06/29	0	0.00	6	23.86	23.90	-6	2,896	-0.21%
2018/06/28	0.2	23.60	11	23.50	23.70	-10.8	2,828	-0.38%
2018/06/21	0	0.00	0.8	23.40	23.60	-0.8	2,792	-0.03%
2018/06/15	1	23.25	0	0.00	24.10	1	2,748	0.04%
2018/06/13	0	0.00	2	23.50	23.50	-2	2,685	-0.07%
2018/06/12	25	23.60	2	23.55	23.55	23	2,732	0.84%
2018/06/11	35	23.72	0	0.00	23.70	35	2,727	1.28%
2018/06/04	0	0.00	1	23.65	23.90	-1	2,749	-0.04%
2018/06/01	50	23.30	0	0.00	23.55	50	2,739	1.83%
2018/05/31	2	23.25	1	23.60	23.15	1	2,696	0.04%
2018/05/30	0	0.00	4	23.50	23.50	-4	2,387	-0.17%
2018/05/29	0	0.00	1	23.90	23.90	-1	2,348	-0.04%
2018/05/28	0	0.00	2	23.90	23.95	-2	2,352	-0.09%
2018/05/24	7	23.91	9	23.90	23.95	-2	2,299	-0.09%
2018/05/21	0	0.00	2	23.75	23.80	-2	2,281	-0.09%
2018/05/18	1	23.50	2	23.55	23.50	-1	2,279	-0.04%
2018/05/17	0	0.00	2	23.45	23.40	-2	2,309	-0.09%
2018/05/15	0	0.00	23	23.46	23.40	-23	2,352	-0.98%
2018/05/14	0	0.00	30	23.05	23.35	-30	2,391	-1.25%
2018/05/10	25	22.34	3.8	22.32	22.30	21.2	2,311	0.92%
2018/05/09	32	22.37	0	0.00	22.40	32	2,295	1.39%
2018/05/04	0	0.00	12	22.40	22.45	-12	2,326	-0.52%
2018/04/19	0	0.00	2	23.10	23.10	-2	2,375	-0.08%
2018/04/17	30	23.25	6	23.15	23.20	24	2,387	1.01%
2018/04/16	0	0.00	17	22.70	22.80	-17	2,334	-0.73%
2018/04/13	3	22.90	0	0.00	22.85	3	2,343	0.13%
2018/04/11	0	0.00	30	22.60	22.60	-30	2,335	-1.28%
2018/04/02	30	22.45	0	0.00	22.40	30	2,376	1.26%
2018/03/28	0	0.00	1	22.50	22.45	-1	2,376	-0.04%
2018/03/23	1	22.50	0	0.00	22.45	1	2,363	0.04%
2018/03/21	4	22.80	0	0.00	22.80	4	2,334	0.17%
2018/03/19	1	22.90	1	22.85	22.85	0	2,367	0.00%
2018/03/15	10	22.80	0	0.00	22.75	10	2,348	0.43%
2018/03/14	6	22.88	0	0.00	22.80	6	2,361	0.25%
2018/03/12	0	0.00	2	22.50	22.60	-2	2,365	-0.08%
2018/03/07	5	22.45	0	0.00	22.35	5	2,374	0.21%
2018/03/06	2	22.30	0	0.00	22.25	2	2,385	0.08%
2018/03/02	1	22.60	0	0.00	22.55	1	2,467	0.04%
2018/02/27	0	0.00	2	22.75	22.65	-2	2,447	-0.08%
2018/02/26	0	0.00	21	22.74	22.65	-21	2,444	-0.86%
2018/02/23	30	22.67	1	22.65	22.75	29	2,439	1.19%
2018/02/22	11	22.80	1	22.70	22.70	10	2,508	0.40%
2018/02/21	6	22.15	26	22.34	22.65	-20	2,568	-0.78%
2018/02/12	2	21.85	0	0.00	21.85	2	2,607	0.08%
2018/02/09	29	21.77	0	0.00	21.85	29	2,588	1.12%
2018/02/08	6	22.28	6	22.25	22.30	0	2,595	0.00%
2018/02/07	0	0.00	10	22.45	22.35	-10	2,598	-0.38%
2018/02/06	8	22.48	20	22.58	22.35	-12	2,537	-0.47%
2018/02/05	0	0.00	5	23.40	23.30	-5	2,425	-0.21%
2018/01/31	0	0.00	30	23.53	23.85	-30	2,504	-1.20%
2018/01/30	9	23.76	0	0.00	23.65	9	2,499	0.36%
2018/01/29	0	0.00	16	23.80	23.85	-16	2,496	-0.64%
2018/01/26	10	23.90	0	0.00	23.90	10	2,481	0.40%
2018/01/25	3	23.90	0	0.00	23.85	3	2,472	0.12%
2018/01/24	5	23.75	0	0.00	23.85	5	2,464	0.20%
2018/01/18	1	24.00	0	0.00	23.95	1	2,466	0.04%
2018/01/17	26	23.85	1	23.90	24.00	25	2,446	1.02%
2018/01/16	16	23.79	0	0.00	23.80	16	2,557	0.63%
2018/01/15	0	0.00	3	23.75	23.80	-3	2,548	-0.12%
2018/01/12	5	23.75	0	0.00	23.75	5	2,540	0.20%
2018/01/11	1	23.80	1	23.70	23.70	0	2,519	0.00%
2018/01/09	20	23.60	20	23.63	23.70	0	2,511	0.00%
2018/01/08	10.6	23.63	0	0.00	23.60	10.6	2,558	0.41%
2018/01/05	5	23.75	0.8	23.70	23.65	4.2	2,586	0.16%
2018/01/04	6	23.64	0	0.00	23.70	6	2,605	0.23%
2018/01/02	5	23.55	0	0.00	23.65	5	2,722	0.18%