台灣高鐵 (2633)-凱基-中山券商分點個股進出

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
28.60
漲跌
▼0.35
漲幅
-1.21%
成交量
2,455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-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山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
2024/11/21	3	28.65	0	0.00	28.60	3	2,890	0.10%
2024/11/20	0	0.00	1	28.95	28.95	-1	2,892	-0.03%
2024/11/18	1	28.95	0	0.00	28.95	1	2,940	0.03%
2024/11/15	0	0.00	2	28.70	28.70	-2	2,989	-0.07%
2024/11/14	5	28.40	0	0.00	28.40	5	3,148	0.16%
2024/11/13	11	28.55	1	28.60	28.50	10	3,149	0.32%
2024/11/12	1	28.55	1	28.60	28.80	0	3,168	0.00%
2024/11/08	0	0.00	5	28.85	28.80	-5	3,141	-0.16%
2024/11/07	1	28.90	0	0.00	28.90	1	3,181	0.03%
2024/11/06	1	28.95	0	0.00	29.00	1	3,182	0.03%
2024/11/01	1	28.90	0	0.00	28.90	1	3,380	0.03%
2024/10/29	0	0.00	12	28.91	29.15	-12	3,375	-0.36%
2024/10/28	12	29.04	0	0.00	29.00	12	3,377	0.36%
2024/10/23	1	29.15	0	0.00	29.10	1	3,495	0.03%
2024/10/18	0	0.00	1	29.30	29.35	-1	3,712	-0.03%
2024/10/17	0	0.00	1	29.15	29.05	-1	3,790	-0.03%
2024/10/16	0	0.00	1	29.10	29.05	-1	3,860	-0.03%
2024/10/15	0	0.00	1	29.25	29.25	-1	3,928	-0.03%
2024/10/11	10	29.20	0	0.00	29.20	10	4,082	0.24%
2024/10/09	1	29.15	0	0.00	29.10	1	4,114	0.02%
2024/10/04	1	29.30	0	0.00	29.50	1	4,140	0.02%
2024/09/23	1	29.70	0	0.00	29.80	1	4,542	0.02%
2024/09/18	0	0.00	2	29.63	29.65	-2	4,495	-0.04%
2024/09/12	2	29.50	1	29.55	29.70	1	4,638	0.02%
2024/09/10	1	29.25	0	0.00	29.35	1	4,581	0.02%
2024/09/04	0	0.00	1	29.05	29.00	-1	4,627	-0.02%
2024/08/19	12	29.85	0	0.00	29.80	12	4,858	0.25%
2024/08/15	2	29.25	0	0.00	29.15	2	4,686	0.04%
2024/08/09	0	0.00	1	29.20	29.20	-1	4,805	-0.02%
2024/08/05	3	29.03	16	29.01	28.90	-13	4,734	-0.27%
2024/08/02	0	0.00	1	29.70	29.85	-1	4,647	-0.02%
2024/08/01	1	29.80	1	29.90	29.90	0	4,615	0.00%
2024/07/26	0	0.00	1	29.70	29.75	-1	4,638	-0.02%
2024/07/23	3	29.70	0	0.00	29.90	3	4,636	0.06%
2024/07/22	1	29.55	5	29.45	29.65	-4	4,614	-0.09%
2024/07/18	15	29.57	0	0.00	29.90	15	4,470	0.34%
2024/07/16	2	29.85	0	0.00	29.85	2	4,374	0.05%
2024/07/15	0	0.00	8	30.70	30.65	-8	4,375	-0.18%
2024/07/12	0	0.00	4	30.69	30.75	-4	4,288	-0.09%
2024/07/10	1	30.55	0	0.00	30.50	1	4,305	0.02%
2024/07/09	1	30.50	5	30.70	30.70	-4	4,278	-0.09%
2024/07/05	2	30.70	0	0.00	30.70	2	4,264	0.05%
2024/07/04	10	30.60	55	30.65	30.65	-45	4,245	-1.06%
2024/07/01	6	30.60	1	30.60	30.40	5	4,096	0.12%
2024/06/27	0	0.00	11	30.15	30.25	-11	3,894	-0.28%
2024/06/26	6	29.94	0	0.00	29.90	6	3,822	0.16%
2024/06/25	5	30.05	0	0.00	30.05	5	3,818	0.13%
2024/06/21	0	0.00	10	30.00	29.95	-10	3,817	-0.26%
2024/06/19	5	29.95	0	0.00	29.85	5	3,778	0.13%
2024/06/18	5	29.85	4	30.00	29.95	1	3,719	0.03%
2024/05/31	1	29.85	1	29.90	30.00	0	4,090	0.00%
2024/05/30	6	29.75	0	0.00	29.65	6	3,994	0.15%
2024/05/29	3	29.90	0	0.00	29.85	3	3,949	0.08%
2024/05/27	3	30.00	1	30.00	29.95	2	4,039	0.05%
2024/05/22	0	0.00	1	30.40	30.40	-1	3,938	-0.03%
2024/05/21	1	30.20	0	0.00	30.15	1	3,956	0.03%
2024/05/20	0	0.00	1	30.55	30.55	-1	3,914	-0.03%
2024/05/17	0	0.00	1	30.55	30.40	-1	3,912	-0.03%
2024/05/16	0	0.00	10	30.45	30.45	-10	3,879	-0.26%
2024/05/15	5	30.40	10	30.40	30.35	-5	3,835	-0.13%
2024/05/14	0	0.00	2	30.40	30.40	-2	3,823	-0.05%
2024/05/13	0	0.00	1	30.50	30.50	-1	3,764	-0.03%
2024/05/10	0	0.00	1	30.35	30.35	-1	3,707	-0.03%
2024/05/08	0	0.00	1	30.35	30.35	-1	3,694	-0.03%
2024/05/07	2	30.35	0	0.00	30.35	2	3,657	0.05%
2024/05/06	20	30.40	6	30.41	30.50	14	3,629	0.39%
2024/05/02	0	0.00	20	30.00	30.05	-20	3,534	-0.57%
2024/04/29	0	0.00	1	30.05	30.05	-1	3,473	-0.03%
2024/04/26	0	0.00	2	29.90	29.95	-2	3,451	-0.06%
2024/04/24	0	0.00	3	29.90	29.85	-3	3,461	-0.09%
2024/04/23	1	29.90	0	0.00	29.75	1	3,548	0.03%
2024/04/22	0	0.00	2	29.73	29.95	-2	3,554	-0.06%
2024/04/19	8	29.43	0	0.00	29.30	8	3,489	0.23%
2024/04/18	0	0.00	1	29.70	29.60	-1	3,378	-0.03%
2024/04/17	2	29.58	1	29.60	29.60	1	3,350	0.03%
2024/04/15	0	0.00	2	30.05	30.00	-2	3,219	-0.06%
2024/04/12	0	0.00	1	30.15	30.15	-1	3,206	-0.03%
2024/04/11	8	30.10	0	0.00	30.15	8	3,224	0.25%
2024/04/10	0	0.00	6	30.15	30.15	-6	3,216	-0.19%
2024/04/09	0	0.00	1	30.10	30.10	-1	3,224	-0.03%
2024/04/08	1	30.05	1.4	30.05	30.10	-0.4	3,219	-0.01%
2024/04/02	1	30.15	0	0.00	30.15	1	3,267	0.03%
2024/03/29	7	30.24	6	30.13	30.10	1	3,279	0.03%
2024/03/27	5	30.05	0	0.00	30.00	5	3,220	0.16%
2024/03/18	0	0.00	1	30.20	30.25	-1	3,123	-0.03%
2024/03/15	0.2	29.80	0	0.00	30.35	0.2	3,112	0.01%
2024/03/14	0	0.00	1	30.00	30.10	-1	2,930	-0.03%
2024/03/13	0	0.00	3	30.10	30.15	-3	2,907	-0.10%
2024/03/12	0	0.00	13	30.05	30.05	-13	2,842	-0.46%
2024/03/11	11	29.91	0	0.00	29.90	11	2,816	0.39%
2024/03/06	0	0.00	1	30.00	29.70	-1	2,766	-0.04%
2024/03/05	1	29.70	0	0.00	29.70	1	2,826	0.04%
2024/03/04	0	29.80	1	29.75	29.80	-1	2,859	-0.03%
2024/02/23	0	0.00	20	29.45	29.40	-20	2,687	-0.74%
2024/02/21	1	29.55	0	0.00	29.45	1	2,677	0.04%
2024/02/20	3	29.33	0	0.00	29.35	3	2,686	0.11%
2024/02/05	1	29.70	0	0.00	29.75	1	2,630	0.04%
2024/01/30	1	29.70	0	0.00	29.70	1	2,649	0.04%
2024/01/29	1	29.70	0	0.00	29.80	1	2,681	0.04%
2024/01/26	0	0.00	0.1	29.70	29.85	-0.1	2,691	0.00%
2024/01/25	1	29.60	0	0.00	29.60	1	2,710	0.04%
2024/01/22	1	29.60	0	0.00	29.70	1	2,807	0.04%
2024/01/17	10.3	29.50	0	0.00	29.30	10.3	2,977	0.35%
2024/01/16	11	29.90	10	29.90	29.85	1	2,909	0.03%
2024/01/10	0	0.00	10	30.00	30.10	-10	3,018	-0.33%
2024/01/08	10	30.20	0	0.00	30.20	10	3,053	0.33%
2024/01/05	0	0.00	38	30.08	30.15	-38	3,060	-1.24%
2024/01/03	0	0.00	20	30.55	30.40	-20	3,105	-0.64%
2024/01/02	30	30.68	0	0.00	30.80	30	3,088	0.97%
2023/12/29	10	30.63	2	30.70	30.70	8	3,097	0.26%
2023/12/28	5	30.55	4	30.64	30.65	1	3,101	0.03%
2023/12/27	5	30.50	0	0.00	30.50	5	3,075	0.16%
2023/12/26	0	0.00	2	30.45	30.45	-2	3,073	-0.07%
2023/12/25	0	0.00	1	30.30	30.35	-1	3,063	-0.03%
2023/12/19	1	30.10	0	0.00	30.15	1	3,049	0.03%
2023/12/12	0	0.00	1	30.60	30.60	-1	3,255	-0.03%
2023/12/11	0	0.00	2	30.40	30.45	-2	3,327	-0.06%
2023/12/08	1	30.20	12	30.22	30.20	-11	3,341	-0.33%
2023/12/06	0	0.00	1	30.20	30.10	-1	3,347	-0.03%
2023/11/29	6	29.93	0	0.00	29.85	6	3,341	0.18%
2023/11/28	0	0.00	1	30.10	30.15	-1	3,297	-0.03%
2023/11/24	6	29.92	0	0.00	29.90	6	3,334	0.18%
2023/11/21	0	0.00	8	30.30	30.40	-8	3,343	-0.24%
2023/11/17	0	0.00	10	30.35	30.30	-10	3,289	-0.30%
2023/11/15	0	0.00	10	30.10	30.15	-10	3,240	-0.31%
2023/10/31	5	29.40	1	29.40	29.40	4	3,350	0.12%
2023/10/26	12	29.16	0	0.00	29.15	12	3,287	0.36%
2023/10/23	13	29.52	0	0.00	29.50	13	3,143	0.41%
2023/10/20	3	29.80	0	0.00	29.60	3	3,131	0.10%
2023/10/19	0	0.00	15	30.05	30.05	-15	3,081	-0.49%
2023/10/13	0	0.00	5	30.45	30.40	-5	3,125	-0.16%
2023/10/12	0	0.00	1	30.30	30.45	-1	3,158	-0.03%
2023/10/06	1	30.00	0	0.00	30.00	1	3,160	0.03%
2023/10/04	11	29.80	0	0.00	29.85	11	3,229	0.34%
2023/10/02	10	30.30	10	30.30	30.30	0	3,350	0.00%
2023/09/28	0	0.00	1	30.00	29.95	-1	3,441	-0.03%
2023/09/21	10	29.90	0	0.00	29.85	10	3,596	0.28%
2023/09/19	2	30.30	0	0.00	30.20	2	3,584	0.06%
2023/09/15	1	31.15	10	31.20	30.80	-9	3,581	-0.25%
2023/09/14	0	0.00	5	30.43	30.55	-5	3,402	-0.15%
2023/09/13	0	0.00	4	29.95	30.25	-4	3,336	-0.12%
2023/09/12	0	0.00	2	29.85	29.90	-2	3,339	-0.06%
2023/09/05	23	29.60	0	0.00	29.75	23	3,470	0.66%
2023/09/04	0	29.85	0	0.00	29.80	0	3,419	0.00%
2023/08/31	2	29.78	0	0.00	29.75	2	3,461	0.06%
2023/08/25	3	29.77	3	30.05	29.85	0	3,678	0.00%
2023/08/16	3	29.20	0	0.00	29.15	3	4,051	0.07%
2023/08/15	2	29.28	0	0.00	29.20	2	4,134	0.05%
2023/08/14	1	29.25	0	0.00	29.25	1	4,345	0.02%
2023/08/10	3	29.75	0	0.00	29.70	3	4,863	0.06%
2023/08/09	1	29.95	0	0.00	29.90	1	5,045	0.02%
2023/08/08	4	29.91	0	0.00	29.95	4	5,046	0.08%
2023/08/07	2	29.80	0	0.00	29.90	2	5,030	0.04%
2023/08/04	6	29.96	0	0.00	29.80	6	5,035	0.12%
2023/08/02	5	30.00	0	0.00	29.95	5	4,979	0.10%
2023/07/27	4	30.26	0	0.00	30.30	4	4,914	0.08%
2023/07/26	1	30.25	1	30.25	30.15	0	4,939	0.00%
2023/07/25	11	30.10	0	0.00	30.05	11	4,970	0.22%
2023/07/24	2	30.05	0	0.00	30.05	2	4,952	0.04%
2023/07/21	10	30.23	10	30.35	30.20	0	4,954	0.00%
2023/07/20	1.1	30.51	0	0.00	30.50	1.1	4,982	0.02%
2023/07/18	1	30.05	0	0.00	30.25	1	4,982	0.02%
2023/07/17	1	30.10	1	30.20	30.15	0	4,948	0.00%
2023/07/13	1	30.50	16	30.78	30.25	-15	4,957	-0.30%
2023/07/11	1	30.95	0	0.00	31.20	1	4,949	0.02%
2023/07/10	5	31.15	0	0.00	31.20	5	5,036	0.10%
2023/07/07	11	31.15	1	31.15	31.05	10	5,016	0.20%
2023/07/06	5	31.98	3	31.65	31.55	2	4,966	0.04%
2023/07/05	3	32.20	2	32.18	32.15	1	4,855	0.02%
2023/07/04	0	0.00	28	32.25	32.25	-28	4,854	-0.58%
2023/07/03	0	0.00	4	32.25	32.40	-4	4,858	-0.08%
2023/06/30	1	31.95	0	0.00	32.15	1	4,865	0.02%
2023/06/29	0	0.00	1	32.30	32.10	-1	4,832	-0.02%
2023/06/28	1	32.05	0	0.00	32.15	1	4,837	0.02%
2023/06/27	0	0.00	4	32.30	32.25	-4	4,796	-0.08%
2023/06/26	3	32.47	0	0.00	32.35	3	4,801	0.06%
2023/06/20	0	0.00	2	32.35	32.40	-2	4,859	-0.04%
2023/06/16	1	32.35	1	32.50	32.45	0	4,855	0.00%
2023/06/15	3	32.43	3	32.50	32.50	0	4,829	0.00%
2023/06/14	4	32.38	11	32.44	32.35	-7	4,924	-0.14%
2023/06/13	1	32.60	0	0.00	32.60	1	4,904	0.02%
2023/06/12	1	32.70	3	32.45	32.50	-2	4,936	-0.04%
2023/06/09	0	0.00	10	32.75	32.90	-10	4,939	-0.20%
2023/06/08	2	32.80	0	0.00	32.70	2	4,955	0.04%
2023/06/07	2.1	33.00	0	0.00	33.00	2.1	5,038	0.04%
2023/06/06	3.1	32.93	0	0.00	33.00	3.1	5,064	0.06%
2023/06/05	1	32.80	57	32.84	32.80	-56	5,112	-1.10%
2023/06/02	1	32.80	7	32.85	33.00	-6	5,175	-0.12%
2023/06/01	1	32.45	0	0.00	32.65	1	5,288	0.02%
2023/05/31	2	32.30	0	0.00	32.55	2	5,290	0.04%
2023/05/30	15	32.70	7	32.81	32.75	8	5,108	0.16%
2023/05/29	22	32.35	1	32.40	32.40	21	5,129	0.41%
2023/05/26	0	0.00	4	32.61	32.60	-4	5,127	-0.08%
2023/05/25	0	0.00	1	32.95	32.90	-1	5,117	-0.02%
2023/05/23	1	33.00	34	33.09	33.30	-33	5,021	-0.66%
2023/05/22	2	32.75	2	32.83	32.95	0	4,966	0.00%
2023/05/19	0.1	32.50	6	32.88	32.60	-6	4,902	-0.12%
2023/05/18	16.1	33.18	14	32.99	32.70	2.1	4,814	0.04%
2023/05/17	20.1	32.64	22	33.09	33.30	-2	4,601	-0.04%
2023/05/16	22.1	32.12	21	32.23	32.25	1.1	4,258	0.02%
2023/05/15	11	31.95	4	31.70	31.80	7	4,032	0.17%
2023/05/12	20	30.82	0	0.00	30.90	20	3,819	0.52%
2023/05/11	20	30.95	0	0.00	30.75	20	3,818	0.52%
2023/05/10	20	30.95	1	30.85	30.95	19	3,817	0.50%
2023/05/09	20	31.10	0	0.00	31.15	20	3,819	0.52%
2023/05/08	0	0.00	12	31.21	31.25	-12	3,838	-0.31%
2023/05/05	20	31.10	0	0.00	31.00	20	3,838	0.52%
2023/05/04	1	31.10	0	0.00	31.20	1	3,881	0.03%
2023/05/03	61	31.02	0	0.00	30.90	61	3,901	1.56%
2023/05/02	40	31.00	0.2	31.10	31.20	39.8	3,976	1.00%
2023/04/28	0	0.00	1	30.90	31.05	-1	4,043	-0.02%
2023/04/27	0	0.00	1	30.80	30.85	-1	4,047	-0.02%
2023/04/26	8	30.74	0	0.00	30.85	8	4,057	0.20%
2023/04/25	1	30.75	0	0.00	30.75	1	4,088	0.02%
2023/04/24	0	0.00	1	30.95	30.95	-1	4,096	-0.02%
2023/04/20	1.4	30.66	0	0.00	30.65	1.4	4,119	0.03%
2023/04/19	1	30.55	10	30.60	30.75	-9	4,138	-0.22%
2023/04/18	11	31.25	1	31.10	31.10	10	4,123	0.24%
2023/04/17	1	31.15	15	31.04	31.15	-14	4,101	-0.34%
2023/04/14	0	0.00	1	30.90	30.90	-1	4,034	-0.02%
2023/04/12	0	0.00	1	30.40	30.50	-1	3,876	-0.03%
2023/04/07	0	0.00	1.5	30.23	30.15	-1.5	3,806	-0.04%
2023/03/31	0.3	30.20	0	0.00	30.25	0.3	3,790	0.01%
2023/03/30	0	0.00	1	30.20	30.15	-1	3,775	-0.03%
2023/03/29	0	0.00	4	29.95	30.00	-4	3,786	-0.11%
2023/03/28	0	0.00	2	29.90	29.90	-2	3,785	-0.05%
2023/03/27	0	0.00	4	30.05	30.00	-4	3,851	-0.10%
2023/03/24	1	30.05	1	29.95	30.05	0	3,939	0.00%
2023/03/23	1	29.95	2	29.93	30.00	-1	4,014	-0.02%
2023/03/21	0	0.00	1	29.65	29.60	-1	4,074	-0.02%
2023/03/20	0	0.00	10	29.56	29.50	-10	4,093	-0.24%
2023/03/16	0.2	29.30	0	0.00	29.20	0.2	4,021	0.00%
2023/03/15	1	29.50	0	0.00	29.50	1	4,017	0.02%
2023/03/14	0.1	29.80	0	0.00	29.60	0.1	3,989	0.00%
2023/03/09	1	30.40	4	30.46	30.35	-3	3,903	-0.08%
2023/03/08	3	30.40	1	30.40	30.50	2	3,970	0.05%
2023/03/07	0	0.00	3	30.35	30.35	-3	3,919	-0.08%
2023/03/06	3	30.03	14	30.10	30.05	-11	3,871	-0.28%
2023/03/03	0	0.00	0.2	29.45	29.45	-0.2	3,761	-0.01%
2023/02/24	0	0.00	4	29.35	29.40	-4	3,679	-0.11%
2023/02/23	4.2	29.26	7	29.41	29.25	-2.8	3,633	-0.08%
2023/02/20	0	0.00	1	29.30	29.30	-1	3,659	-0.03%
2023/02/15	1	29.10	0	0.00	28.95	1	3,807	0.03%
2023/02/10	1	28.80	2	28.80	28.90	-1	3,810	-0.03%
2023/02/09	0.2	29.10	0	0.00	28.90	0.2	3,801	0.01%
2023/02/08	1	28.95	0	0.00	28.95	1	3,795	0.03%
2023/02/07	1.1	28.95	0	0.00	28.90	1.1	3,793	0.03%
2023/02/03	0	0.00	7	29.28	29.35	-7	3,728	-0.19%
2023/02/01	0	0.00	8	29.24	29.35	-8	3,665	-0.22%
2023/01/31	0	0.00	4	29.05	29.20	-4	3,621	-0.11%
2023/01/30	0	0.00	6.9	29.27	29.20	-6.9	3,560	-0.19%
2023/01/09	2.9	29.22	0	0.00	29.20	2.9	3,422	0.08%
2022/12/29	0	0.00	15	28.70	28.60	-15	3,451	-0.43%
2022/12/28	0	0.00	1	28.85	28.95	-1	3,455	-0.03%
2022/12/22	10	28.85	0	0.00	28.90	10	3,591	0.28%
2022/12/19	5	29.09	0	0.00	29.05	5	3,608	0.14%
2022/12/16	0	0.00	4	29.08	29.45	-4	3,553	-0.11%
2022/12/15	0	0.00	4	29.15	29.15	-4	3,477	-0.12%
2022/12/14	0	0.00	4	28.80	28.95	-4	3,395	-0.12%
2022/12/09	5	28.45	0	0.00	28.50	5	3,384	0.15%
2022/12/08	1	28.25	0	0.00	28.30	1	3,376	0.03%
2022/12/07	1	28.30	0	0.00	28.30	1	3,382	0.03%
2022/12/06	1	28.40	0	0.00	28.30	1	3,387	0.03%
2022/12/05	2	28.68	0	0.00	28.65	2	3,377	0.06%
2022/11/24	2	28.33	0	0.00	28.35	2	3,110	0.06%
2022/11/21	1	28.00	0	0.00	27.90	1	3,138	0.03%
2022/11/18	0	0.00	5	28.10	28.00	-5	3,116	-0.16%
2022/11/16	1	28.25	0	0.00	28.20	1	3,105	0.03%
2022/11/15	0	0.00	5	28.45	28.60	-5	3,055	-0.16%
2022/11/14	1	28.30	7.2	28.46	28.60	-6.2	3,029	-0.20%
2022/11/09	1	28.05	0	0.00	28.20	1	2,910	0.03%
2022/10/24	0	0.00	1	27.65	27.40	-1	2,985	-0.03%
2022/10/21	0.2	27.45	1	27.60	27.40	-0.8	2,979	-0.03%
2022/10/20	4	27.10	0	0.00	27.40	4	2,974	0.13%
2022/10/19	2.1	27.99	0	0.00	27.55	2.1	2,947	0.07%
2022/10/18	1.1	27.58	1	28.15	28.15	0.1	2,920	0.00%
2022/10/17	2.2	27.69	2	27.50	27.35	0.2	2,884	0.01%
2022/10/14	1	27.80	0	0.00	27.80	1	2,902	0.03%
2022/10/13	2.2	28.02	3	27.82	27.60	-0.8	2,913	-0.03%
2022/10/12	0	0.00	0.6	28.30	28.40	-0.6	2,906	-0.02%
2022/10/11	0	0.00	2	28.20	28.40	-2	2,957	-0.07%
2022/10/04	0	0.00	1	28.50	28.55	-1	3,260	-0.03%
2022/10/03	2	28.40	1	28.40	28.45	1	3,236	0.03%
2022/09/29	1	28.10	2	28.10	28.25	-1	3,301	-0.03%
2022/09/28	0	0.00	4	27.96	28.00	-4	3,310	-0.12%
2022/09/27	2	27.98	7	28.23	28.50	-5	3,299	-0.15%
2022/09/26	1	27.90	3	27.85	27.90	-2	3,288	-0.06%
2022/09/20	0	0.00	1	28.95	28.95	-1	3,301	-0.03%
2022/09/19	1	28.70	1	29.10	28.60	0	3,307	0.00%
2022/09/16	0	0.00	10	28.65	29.15	-10	3,333	-0.30%
2022/09/15	2	28.88	0	0.00	28.75	2	3,241	0.06%
2022/09/13	0	0.00	3	29.10	29.20	-3	3,195	-0.09%
2022/09/12	0	0.00	6	28.92	29.00	-6	3,165	-0.19%
2022/09/08	0	0.00	2	28.45	28.60	-2	3,217	-0.06%
2022/09/07	0.2	28.30	0	0.00	28.45	0.2	3,213	0.01%
2022/09/06	4	28.53	0	0.00	28.45	4	3,207	0.12%
2022/09/01	3	28.60	1	28.60	28.70	2	3,230	0.06%
2022/08/29	0.1	28.65	0	0.00	28.55	0.1	3,227	0.00%
2022/08/23	1.1	28.77	0	0.00	28.95	1.1	3,427	0.03%
2022/08/22	3	28.92	0	0.00	29.00	3	3,447	0.09%
2022/08/18	2	28.83	0	0.00	29.05	2	3,502	0.06%
2022/08/11	0	0.00	1	28.80	28.95	-1	3,650	-0.03%
2022/08/10	0.1	28.90	0	0.00	28.70	0.1	3,682	0.00%
2022/08/08	0.1	29.00	0	0.00	28.75	0.1	3,734	0.00%
2022/08/05	0	0.00	1	29.05	28.90	-1	3,775	-0.03%
2022/08/04	0.5	28.50	0	0.00	28.45	0.5	3,853	0.01%
2022/08/03	1.1	28.71	0	0.00	28.70	1.1	3,867	0.03%
2022/08/02	4.1	28.66	0	0.00	28.95	4.1	3,908	0.10%
2022/07/29	0	0.00	1	29.10	29.25	-1	3,954	-0.03%
2022/07/25	0	0.00	1	29.30	29.30	-1	3,988	-0.03%
2022/07/20	0.1	29.15	2	29.08	29.00	-1.9	4,029	-0.05%
2022/07/19	5	29.51	5	29.65	29.35	0	4,022	0.00%
2022/07/18	1	29.45	0	0.00	29.45	1	3,999	0.03%
2022/07/14	0	0.00	6	29.39	29.30	-6	3,930	-0.15%
2022/07/13	0	0.00	1	28.75	28.90	-1	3,759	-0.03%
2022/07/12	0	0.00	19	28.55	28.65	-19	3,668	-0.52%
2022/07/11	0	0.00	1	28.55	28.55	-1	3,618	-0.03%
2022/07/08	0	0.00	4	28.45	28.60	-4	3,620	-0.11%
2022/07/06	0	0.00	4	27.75	27.65	-4	3,530	-0.11%
2022/07/05	10	28.05	0	0.00	28.05	10	3,515	0.28%
2022/06/29	2	28.20	0	0.00	28.45	2	3,525	0.06%
2022/06/27	0	0.00	8	28.32	28.15	-8	3,517	-0.23%
2022/06/24	0	0.00	2	28.10	28.15	-2	3,491	-0.06%
2022/06/13	1	27.50	0	0.00	27.50	1	3,501	0.03%
2022/06/10	2	27.70	0	0.00	27.80	2	3,483	0.06%
2022/06/07	0.1	28.10	0	0.00	27.90	0.1	3,443	0.00%
2022/06/02	0	0.00	12	28.04	28.15	-12	3,523	-0.34%
2022/06/01	0	0.00	18	27.98	27.80	-18	3,619	-0.50%
2022/05/31	14	27.72	1	28.15	27.70	13	3,647	0.36%
2022/05/30	0	0.00	3	28.30	28.25	-3	3,484	-0.09%
2022/05/20	0.1	27.65	0	0.00	27.85	0.1	3,594	0.00%
2022/05/12	11	26.47	0	0.00	26.30	11	3,646	0.30%
2022/05/11	1	26.95	0	0.00	26.95	1	3,534	0.03%
2022/05/10	5	27.20	0	0.00	27.15	5	3,508	0.14%
2022/05/09	2.1	27.40	5	27.51	27.25	-3	3,507	-0.08%
2022/05/05	0	0.00	100	28.00	28.00	-100	3,529	-2.83%
2022/05/04	0	0.00	2	27.95	27.95	-2	3,547	-0.06%
2022/05/03	0	0.00	4	28.00	27.85	-4	3,652	-0.11%
2022/04/26	0	0.00	0.1	28.20	28.25	-0.1	3,831	0.00%
2022/04/25	2	28.10	0	0.00	28.20	2	3,857	0.05%
2022/04/19	0	28.35	0	0.00	28.30	0	3,828	0.00%
2022/04/14	3	28.67	0	0.00	28.65	3	3,841	0.08%
2022/04/11	0	28.35	0	0.00	28.30	0	3,797	0.00%
2022/04/08	0	0.00	1	28.55	28.40	-1	3,767	-0.03%
2022/04/07	2	28.50	0	0.00	28.45	2	3,739	0.05%
2022/04/06	0	28.75	0	0.00	28.70	0	3,716	0.00%
2022/03/30	0	0.00	1	29.10	29.10	-1	3,725	-0.03%
2022/03/28	0.1	28.75	0	0.00	28.75	0.1	3,699	0.00%
2022/03/24	0	0.00	1	29.00	29.00	-1	3,703	-0.03%
2022/03/22	0	0.00	1	29.15	29.20	-1	3,850	-0.03%
2022/03/18	0	0.00	4	29.46	29.65	-4	3,911	-0.10%
2022/03/17	2	28.80	8	28.95	28.90	-6	3,868	-0.16%
2022/03/15	0	0.00	0.3	28.45	28.45	-0.3	3,883	-0.01%
2022/03/14	0	0.00	1	28.50	28.70	-1	3,899	-0.03%
2022/03/11	0	0.00	10	28.65	28.40	-10	3,919	-0.26%
2022/03/10	1	28.55	0	0.00	28.65	1	3,951	0.03%
2022/03/09	2	28.25	0	0.00	28.20	2	3,972	0.05%
2022/03/08	1	28.10	0	0.00	28.05	1	4,013	0.02%
2022/03/07	41	28.50	1	28.55	28.50	40	3,964	1.01%
2022/03/03	1	29.20	0	0.00	29.35	1	4,174	0.02%
2022/03/02	0	0.00	2	29.55	29.55	-2	4,289	-0.05%
2022/03/01	0	0.00	1	29.50	29.50	-1	4,511	-0.02%
2022/02/25	0	0.00	4	29.25	29.55	-4	4,548	-0.09%
2022/02/24	2	28.90	0	0.00	29.00	2	4,470	0.04%
2022/02/23	0	0.00	2	29.25	29.15	-2	4,498	-0.04%
2022/02/18	0	0.00	1	29.50	29.45	-1	4,726	-0.02%
2022/02/17	0	0.00	6	29.32	29.50	-6	4,710	-0.13%
2022/02/15	2	28.90	0	0.00	29.00	2	4,604	0.04%
2022/02/14	2	28.85	3	28.85	29.00	-1	4,605	-0.02%
2022/02/10	0	0.00	2	29.20	29.20	-2	4,715	-0.04%
2022/02/09	0.1	28.80	0	0.00	29.15	0.1	4,741	0.00%
2022/02/07	1.2	28.33	0	0.00	28.40	1.2	4,703	0.03%
2022/01/26	17	28.25	0	0.00	28.45	17	4,655	0.37%
2022/01/25	5.3	28.16	1	28.10	28.15	4.3	4,681	0.09%
2022/01/24	0.1	28.50	2	28.40	28.45	-1.9	4,593	-0.04%
2022/01/21	4.3	28.56	0	0.00	28.55	4.3	4,594	0.09%
2022/01/20	11.2	28.80	4	28.80	28.85	7.2	4,513	0.16%
2022/01/19	3.2	28.79	0	0.00	28.80	3.2	4,486	0.07%
2022/01/17	3	29.12	0	0.00	29.10	3	4,323	0.07%
2022/01/10	0	0.00	2	29.20	29.20	-2	4,374	-0.05%
2022/01/04	6	29.30	0	0.00	29.35	6	4,457	0.13%
2022/01/03	0	0.00	1	29.50	29.40	-1	4,446	-0.02%
2021/12/28	5	29.45	1	29.60	29.60	4	4,531	0.09%
2021/12/17	4	29.20	0	0.00	29.15	4	4,654	0.09%
2021/12/16	1	29.35	0	0.00	29.45	1	4,569	0.02%
2021/12/14	0.1	29.45	6	29.40	29.30	-6	4,733	-0.13%
2021/12/13	2.1	29.60	0	0.00	29.50	2.1	4,694	0.04%
2021/12/10	1	29.70	5	29.85	29.75	-4	4,656	-0.09%
2021/12/08	5	29.65	5	29.72	29.75	0	4,602	0.00%
2021/12/07	3	29.50	0	0.00	29.65	3	4,572	0.07%
2021/12/06	1	29.50	0	0.00	29.55	1	4,555	0.02%
2021/12/02	0	0.00	10	29.76	29.90	-10	4,519	-0.22%
2021/12/01	0	0.00	8	29.90	29.90	-8	4,464	-0.18%
2021/11/30	15	29.90	1	30.15	29.65	14	4,428	0.32%
2021/11/29	1	29.35	1	29.70	29.50	0	4,170	0.00%
2021/11/26	2	30.15	7	30.35	30.05	-5	4,078	-0.12%
2021/11/25	21	30.48	2	30.63	30.60	19	3,994	0.48%
2021/11/24	5	30.00	3	29.78	29.95	2	3,739	0.05%
2021/11/23	5	29.73	13	29.65	29.60	-8	3,665	-0.22%
2021/11/19	7	29.54	0	0.00	29.40	7	3,579	0.20%
2021/11/18	0	0.00	1	29.25	29.35	-1	3,531	-0.03%
2021/11/17	0	0.00	4	29.20	29.20	-4	3,482	-0.11%
2021/11/15	8	29.10	0	0.00	29.15	8	3,440	0.23%
2021/11/12	0	0.00	0	29.20	29.20	0	3,471	0.00%
2021/11/11	0	0.00	40	29.15	29.20	-40	3,512	-1.14%
2021/11/10	1	29.20	0	0.00	29.25	1	3,582	0.03%
2021/11/09	5	29.25	4	29.35	29.35	1	3,603	0.03%
2021/11/04	1.2	29.01	0	0.00	29.00	1.2	3,519	0.03%
2021/11/02	0	29.15	0	0.00	28.95	0	3,476	0.00%
2021/11/01	1	29.10	0	0.00	29.00	1	3,435	0.03%
2021/10/29	1	29.00	2	29.00	29.05	-1	3,419	-0.03%
2021/10/28	1	29.05	4	29.05	29.05	-3	3,380	-0.09%
2021/10/27	1	29.10	1	29.10	29.10	0	3,384	0.00%
2021/10/26	1	29.25	0	0.00	29.25	1	3,395	0.03%
2021/10/22	0	0.00	1	29.20	29.30	-1	3,456	-0.03%
2021/10/20	0	0.00	3	29.37	29.35	-3	3,562	-0.08%
2021/10/19	3	29.45	0	0.00	29.35	3	3,699	0.08%
2021/10/18	2	29.48	3	29.20	29.30	-1	3,686	-0.03%
2021/10/15	2	29.30	39	29.29	29.35	-37	3,676	-1.01%
2021/10/12	2	28.75	0	0.00	28.85	2	3,718	0.05%
2021/10/08	1.1	29.11	0	0.00	29.10	1.1	3,685	0.03%
2021/10/07	0	0.00	1	29.15	29.15	-1	3,704	-0.03%
2021/10/06	0	0.00	1	28.95	28.85	-1	3,682	-0.03%
2021/10/05	2	28.85	0	0.00	29.00	2	3,641	0.05%
2021/10/04	1	29.05	0	0.00	29.00	1	3,646	0.03%
2021/10/01	0	29.25	0	0.00	29.20	0	3,611	0.00%
2021/09/30	1	29.45	0	0.00	29.60	1	3,587	0.03%
2021/09/29	2	29.55	0	0.00	29.60	2	3,609	0.06%
2021/09/28	1	29.85	0	0.00	29.90	1	3,602	0.03%
2021/09/27	5	29.91	0	0.00	29.85	5	3,621	0.14%
2021/09/24	1	29.95	0	0.00	29.95	1	3,633	0.03%
2021/09/22	0	0.00	2	29.30	29.35	-2	3,673	-0.05%
2021/09/17	2	29.20	2	29.95	29.20	0	3,572	0.00%
2021/09/16	0	0.00	1	30.00	29.95	-1	3,480	-0.03%
2021/09/15	0	0.00	1	30.00	30.00	-1	3,484	-0.03%
2021/09/13	1	29.70	0	0.00	29.70	1	3,596	0.03%
2021/09/07	2	29.65	0	0.00	29.75	2	4,009	0.05%
2021/09/06	0	0.00	1	29.90	29.90	-1	4,020	-0.02%
2021/09/01	1	30.00	0	0.00	30.15	1	4,071	0.02%
2021/08/31	0	0.00	2	30.10	30.20	-2	4,111	-0.05%
2021/08/27	1	29.85	0	0.00	29.90	1	4,114	0.02%
2021/08/25	0	0.00	4	29.84	30.00	-4	4,210	-0.10%
2021/08/24	0	0.00	3	29.68	29.80	-3	4,251	-0.07%
2021/08/19	15	28.96	1	28.90	29.05	14	4,446	0.31%
2021/08/18	2	28.85	0	0.00	29.30	2	4,412	0.05%
2021/08/16	0	0.00	1	29.30	29.10	-1	4,374	-0.02%
2021/08/13	1	29.95	0	0.00	30.00	1	4,365	0.02%
2021/08/10	1	29.95	1	30.15	29.95	0	4,522	0.00%
2021/08/09	0	0.00	10	30.20	30.10	-10	4,708	-0.21%
2021/08/02	1	30.20	1	30.20	30.35	0	5,501	0.00%
2021/07/29	0	0.00	1	30.20	30.40	-1	5,575	-0.02%
2021/07/27	1	30.10	0	0.00	30.15	1	5,673	0.02%
2021/07/26	3	30.68	0	0.00	30.55	3	5,761	0.05%
2021/07/23	12	30.48	2	30.63	30.90	10	5,757	0.17%
2021/07/22	0	0.00	1	30.00	30.10	-1	5,656	-0.02%
2021/07/21	0	0.00	20	29.75	29.85	-20	5,693	-0.35%
2021/07/20	2	29.95	10	29.90	29.95	-8	5,753	-0.14%
2021/07/19	10	30.15	0	0.00	30.15	10	5,792	0.17%
2021/07/14	7	29.66	0	0.00	29.70	7	6,122	0.11%
2021/07/09	2	29.75	0	0.00	29.85	2	6,341	0.03%
2021/07/08	0	0.00	3	29.90	29.95	-3	6,355	-0.05%
2021/07/07	1	29.80	0	0.00	29.90	1	6,382	0.02%
2021/07/06	0	0.00	4	30.08	29.95	-4	6,432	-0.06%
2021/07/02	1	29.80	0	0.00	29.80	1	6,506	0.02%
2021/07/01	0	0.00	10	29.85	29.90	-10	6,520	-0.15%
2021/06/30	2	29.85	0	0.00	29.90	2	6,573	0.03%
2021/06/28	0	0.00	1	29.75	30.05	-1	6,745	-0.01%
2021/06/24	1	29.95	1	29.95	29.95	0	6,815	0.00%
2021/06/23	10	30.00	2	29.93	30.00	8	6,835	0.12%
2021/06/22	47	29.90	44	29.71	29.70	3	6,812	0.04%
2021/06/21	17	29.40	15	29.45	29.45	2	6,801	0.03%
2021/06/18	5	29.04	0	0.00	29.00	5	6,780	0.07%
2021/06/16	0	0.00	1	29.75	29.55	-1	6,722	-0.01%
2021/06/11	0	0.00	3	29.62	29.65	-3	6,886	-0.04%
2021/06/09	0	0.00	1	29.25	29.35	-1	6,951	-0.01%
2021/06/08	0	0.00	1	29.35	29.15	-1	6,975	-0.01%
2021/06/07	2.1	29.28	0	0.00	29.20	2.1	6,996	0.03%
2021/06/04	0	0.00	2	30.00	30.00	-2	6,962	-0.03%
2021/06/02	0.2	30.15	1	30.15	30.20	-0.8	7,036	-0.01%
2021/06/01	0.2	29.80	5	29.60	29.95	-4.8	7,048	-0.07%
2021/05/31	0	0.00	3	29.30	29.45	-3	7,120	-0.04%
2021/05/28	1.1	28.73	1	28.95	28.90	0.1	7,173	0.00%
2021/05/27	5.1	28.60	0	0.00	29.25	5.1	7,192	0.07%
2021/05/26	0.2	28.35	4	28.16	28.25	-3.8	7,304	-0.05%
2021/05/25	0.6	28.35	0	0.00	28.30	0.6	7,453	0.01%
2021/05/24	0.1	28.20	6	28.10	28.10	-5.9	7,517	-0.08%
2021/05/20	2.1	28.13	0	0.00	28.15	2.1	7,651	0.03%
2021/05/19	1	28.20	0.1	28.55	28.50	0.9	7,659	0.01%
2021/05/18	2	27.80	2	27.28	27.85	0	7,698	0.00%
2021/05/17	13	27.08	0	0.00	27.00	13	7,688	0.17%
2021/05/14	3	28.70	0	0.00	28.85	3	7,554	0.04%
2021/05/13	9	28.34	0	0.00	28.30	9	7,532	0.12%
2021/05/12	15	28.84	0	0.00	28.65	15	7,417	0.20%
2021/05/11	4	30.33	5	30.55	30.10	-1	7,151	-0.01%
2021/05/10	0	0.00	3	31.17	31.25	-3	7,034	-0.04%
2021/05/07	5	31.00	1	31.00	31.00	4	7,155	0.06%
2021/05/06	1	30.55	0	0.00	30.60	1	7,185	0.01%
2021/05/05	0	0.00	3	30.55	30.55	-3	7,199	-0.04%
2021/05/04	3	30.32	0	0.00	30.35	3	7,239	0.04%
2021/05/03	0	0.00	5	30.80	30.75	-5	7,182	-0.07%
2021/04/29	0	0.00	1	31.40	31.45	-1	7,163	-0.01%
2021/04/28	0	0.00	2	31.38	31.40	-2	7,180	-0.03%
2021/04/27	1	31.30	2.1	31.25	31.35	-1.1	7,400	-0.01%
2021/04/26	5	31.25	1	31.25	31.35	4	7,451	0.05%
2021/04/22	0	0.00	50	31.40	31.25	-50	7,521	-0.66%
2021/04/21	0	0.00	2	31.60	31.35	-2	7,460	-0.03%
2021/04/20	0	0.00	52	31.50	31.55	-52	7,485	-0.69%
2021/04/19	0.1	31.15	174	31.18	31.25	-173.9	7,449	-2.33%	大賣/鉅額交易
2021/04/16	3	30.80	0	0.00	30.90	3	7,421	0.04%
2021/04/15	110	30.60	0	0.00	30.60	110	7,513	1.46%	大買/鉅額交易
2021/04/13	1	30.70	0	0.00	30.70	1	7,633	0.01%
2021/04/12	0	0.00	7	30.85	30.85	-7	7,651	-0.09%
2021/04/08	2	30.93	0	0.00	31.00	2	7,763	0.03%
2021/04/07	1	30.85	1	30.90	31.00	0	7,769	0.00%
2021/04/06	2	30.93	0	0.00	30.85	2	7,797	0.03%
2021/04/01	1	31.10	0	0.00	31.10	1	7,933	0.01%
2021/03/31	1	31.15	11	31.28	31.45	-10	7,876	-0.13%
2021/03/30	1	30.90	0	0.00	31.00	1	7,810	0.01%
2021/03/29	0	0.00	4	30.79	30.85	-4	7,880	-0.05%
2021/03/26	0	0.00	2	30.55	30.50	-2	7,962	-0.03%
2021/03/25	2	30.58	0	0.00	30.60	2	8,025	0.02%
2021/03/24	1	30.50	0	0.00	30.70	1	8,075	0.01%
2021/03/23	3	30.70	0	0.00	30.55	3	8,033	0.04%
2021/03/22	2	30.80	0	0.00	30.75	2	8,075	0.02%
2021/03/19	10	30.40	0	0.00	31.20	10	8,107	0.12%
2021/03/18	5	30.89	3	30.90	30.80	2	8,015	0.02%
2021/03/17	1	30.50	0	0.00	30.50	1	7,980	0.01%
2021/03/16	2	30.63	0	0.00	30.65	2	8,002	0.02%
2021/03/12	1	30.85	0	0.00	30.80	1	8,125	0.01%
2021/03/11	0	0.00	5	30.80	30.85	-5	8,197	-0.06%
2021/03/08	1	30.80	0	0.00	30.55	1	8,385	0.01%
2021/03/05	0	0.00	3	30.65	30.60	-3	8,433	-0.04%
2021/03/04	1	30.50	2	30.50	30.40	-1	8,620	-0.01%
2021/03/03	0	0.00	1	30.85	31.00	-1	8,552	-0.01%
2021/03/02	0	0.00	4	30.55	30.50	-4	8,487	-0.05%
2021/02/26	5	30.58	2	30.80	30.15	3	8,495	0.04%
2021/02/25	3	30.90	3	30.95	31.00	0	8,286	0.00%
2021/02/24	2	30.90	0	0.00	30.65	2	8,213	0.02%
2021/02/23	0	0.00	4	30.41	30.70	-4	8,214	-0.05%
2021/02/22	1	30.25	5	30.13	30.05	-4	8,151	-0.05%
2021/02/19	3	29.95	0	0.00	30.00	3	8,149	0.04%
2021/02/18	1	30.05	2	30.10	29.85	-1	8,177	-0.01%
2021/02/17	10	29.67	0	0.00	29.80	10	8,166	0.12%
2021/02/05	3	29.25	0	0.00	29.40	3	8,095	0.04%
2021/02/04	2	28.90	0	0.00	29.20	2	8,069	0.02%
2021/01/28	4	29.10	0	0.00	29.05	4	8,163	0.05%
2021/01/27	0	0.00	5	29.25	29.25	-5	8,114	-0.06%
2021/01/26	8	29.06	0	0.00	29.20	8	8,064	0.10%
2021/01/25	5	28.93	1	29.10	29.20	4	7,998	0.05%
2021/01/22	2	29.15	2	29.08	29.15	0	7,970	0.00%
2021/01/21	2	29.25	2	29.28	29.10	0	7,896	0.00%
2021/01/20	17	29.41	5	29.05	29.05	12	7,834	0.15%
2021/01/19	7	29.99	6	30.03	30.00	1	7,606	0.01%
2021/01/18	74	30.00	16	30.05	30.05	58	7,515	0.77%
2021/01/15	20	30.40	0	0.00	30.30	20	7,417	0.27%
2021/01/14	81	30.54	1	30.55	30.60	80	7,333	1.09%
2021/01/13	0	0.00	15	30.58	30.50	-15	7,286	-0.21%
2021/01/11	5	30.60	0	0.00	30.70	5	7,046	0.07%
2021/01/06	9	30.46	0	0.00	30.55	9	6,764	0.13%
2021/01/05	1	30.75	6	30.70	30.75	-5	6,625	-0.08%
2021/01/04	2	31.15	11	31.15	31.10	-9	6,574	-0.14%
2020/12/31	0	0.00	4	31.63	31.70	-4	6,471	-0.06%
2020/12/30	0	0.00	12	31.21	31.40	-12	6,357	-0.19%
2020/12/29	1	31.30	0	0.00	31.30	1	6,295	0.02%
2020/12/28	12	31.48	11	31.21	31.30	1	6,252	0.02%
2020/12/25	10	30.90	1	30.80	30.90	9	6,079	0.15%
2020/12/24	4	30.75	0	0.00	30.75	4	6,060	0.07%
2020/12/22	13	30.63	0	0.00	30.50	13	5,905	0.22%
2020/12/21	1	30.95	1	31.25	31.20	0	5,914	0.00%
2020/12/18	0	0.00	2	30.65	30.65	-2	5,835	-0.03%
2020/12/15	7	30.59	0	0.00	30.40	7	5,726	0.12%
2020/12/14	0	0.00	1	30.80	30.80	-1	5,622	-0.02%
2020/12/09	1	30.85	0	0.00	30.85	1	5,395	0.02%
2020/12/08	1	31.00	14	30.97	30.95	-13	5,338	-0.24%
2020/12/07	10	31.33	0	0.00	31.25	10	5,214	0.19%
2020/12/04	6	31.58	20	31.66	31.60	-14	5,173	-0.27%
2020/12/03	5	31.35	0	0.00	31.30	5	5,041	0.10%
2020/11/30	5	31.06	0	0.00	31.45	5	4,828	0.10%
2020/11/27	7	31.19	1	31.15	31.25	6	4,585	0.13%
2020/11/26	5	31.20	0	0.00	31.20	5	4,538	0.11%
2020/11/25	6	31.27	0	0.00	31.30	6	4,576	0.13%
2020/11/24	1	31.30	0	0.00	31.35	1	4,495	0.02%
2020/11/23	7	31.33	1	31.40	31.40	6	4,451	0.13%
2020/11/20	7	31.29	0	0.00	31.40	7	4,370	0.16%
2020/11/18	2	31.78	0.2	31.65	31.80	1.8	4,278	0.04%
2020/11/17	3	31.57	0	0.00	31.55	3	4,224	0.07%
2020/11/16	0	0.00	1	31.70	31.65	-1	4,265	-0.02%
2020/11/12	2	31.55	0	0.00	31.45	2	4,230	0.05%
2020/11/11	0	0.00	2	31.80	31.70	-2	4,260	-0.05%
2020/11/10	4	31.56	2	31.90	31.60	2	4,349	0.05%
2020/11/06	1	30.30	0	0.00	30.30	1	4,112	0.02%
2020/11/03	30	30.35	0	0.00	30.30	30	4,264	0.70%
2020/11/02	0	0.00	2	30.20	30.25	-2	4,339	-0.05%
2020/10/30	0	0.00	1	30.05	30.25	-1	4,412	-0.02%
2020/10/29	2	30.18	1	30.25	30.25	1	4,404	0.02%
2020/10/28	11	30.59	7	30.40	30.50	4	4,456	0.09%
2020/10/23	7	30.55	5	30.55	30.50	2	4,647	0.04%
2020/10/22	1	30.55	0	0.00	30.60	1	4,706	0.02%
2020/10/21	1	30.50	0	0.00	30.55	1	4,761	0.02%
2020/10/20	4	30.55	0	0.00	30.55	4	4,761	0.08%
2020/10/15	4	31.05	0	0.00	30.75	4	4,772	0.08%
2020/10/14	1	31.25	0	0.00	31.20	1	4,758	0.02%
2020/10/13	2	30.85	0	0.00	30.85	2	4,789	0.04%
2020/10/07	0	0.00	2	31.45	31.45	-2	5,034	-0.04%
2020/09/29	1	31.35	1	31.55	31.40	0	5,471	0.00%
2020/09/28	2	31.35	1	31.25	31.35	1	5,586	0.02%
2020/09/25	2	30.58	2	30.60	30.75	0	5,650	0.00%
2020/09/24	29	30.84	0	0.00	30.35	29	5,649	0.51%
2020/09/22	2	31.68	8	31.60	31.60	-6	5,664	-0.11%
2020/09/21	9	32.22	0	0.00	31.90	9	5,691	0.16%
2020/09/18	2	31.80	3	31.80	32.00	-1	5,704	-0.02%
2020/09/17	10	32.00	1	32.00	32.00	9	5,739	0.16%
2020/09/11	3	31.93	9	32.00	31.95	-6	6,242	-0.10%
2020/09/08	9	32.55	0	0.00	32.40	9	6,434	0.14%
2020/09/07	0	0.00	9	32.45	32.40	-9	6,545	-0.14%
2020/09/04	6	32.35	0	0.00	32.35	6	6,672	0.09%
2020/09/03	5	32.45	5	32.61	32.55	0	6,689	0.00%
2020/08/31	12	32.64	0	0.00	32.50	12	6,974	0.17%
2020/08/28	9	32.75	0	0.00	32.60	9	6,963	0.13%
2020/08/27	0	0.00	10	32.55	32.60	-10	7,065	-0.14%
2020/08/26	1	32.90	0	0.00	32.85	1	7,156	0.01%
2020/08/24	11	32.35	1	32.40	32.35	10	7,559	0.13%
2020/08/21	20	32.60	0	0.00	32.60	20	7,857	0.25%
2020/08/20	51	32.31	0	0.00	32.35	51	8,286	0.62%
2020/08/19	0	0.00	10	33.35	33.20	-10	8,499	-0.12%
2020/08/18	12	33.46	0	0.00	33.45	12	8,829	0.14%
2020/08/17	13	34.06	27	33.85	33.95	-14	8,870	-0.16%
2020/08/14	13.2	33.49	5	33.95	33.95	8.2	9,002	0.09%
2020/08/12	10	32.30	0	0.00	32.25	10	9,114	0.11%
2020/08/11	0	0.00	1	32.30	32.20	-1	9,109	-0.01%
2020/08/10	1	32.40	0	0.00	32.60	1	9,056	0.01%
2020/08/07	38	33.00	0	0.00	32.45	38	9,038	0.42%
2020/08/06	3	33.05	5	33.35	33.00	-2	8,906	-0.02%
2020/08/05	13	33.49	25	33.58	33.30	-12	8,831	-0.14%
2020/08/04	10	33.40	22	33.25	33.30	-12	8,797	-0.14%
2020/08/03	3	33.00	0	0.00	32.95	3	8,789	0.03%
2020/07/31	8	33.64	0	0.00	33.30	8	8,736	0.09%
2020/07/30	20	33.45	0	0.00	33.35	20	8,663	0.23%
2020/07/29	6	33.70	0	0.00	33.55	6	8,611	0.07%
2020/07/28	3	33.57	4	33.64	33.80	-1	8,578	-0.01%
2020/07/27	2	34.10	9	34.11	34.05	-7	8,606	-0.08%
2020/07/21	1	34.95	0	0.00	34.95	1	8,690	0.01%
2020/07/17	1	34.95	0	0.00	35.00	1	8,719	0.01%
2020/07/16	4	35.05	0	0.00	34.80	4	8,743	0.05%
2020/07/15	2.3	35.47	5	35.48	35.25	-2.7	8,686	-0.03%
2020/07/14	3	34.83	1	34.80	34.70	2	8,641	0.02%
2020/07/10	7	35.59	0	0.00	35.40	7	8,536	0.08%
2020/07/09	12	36.20	0	0.00	36.05	12	8,495	0.14%
2020/07/08	2	36.50	3	36.45	36.55	-1	8,401	-0.01%
2020/07/07	13	37.09	24	37.00	37.15	-11	8,331	-0.13%
2020/07/06	7	37.10	2	37.10	37.15	5	8,400	0.06%
2020/07/03	2	36.98	0	0.00	37.05	2	8,455	0.02%
2020/07/02	10	36.87	1	36.85	36.75	9	8,519	0.11%
2020/07/01	3	36.50	0	0.00	36.50	3	8,500	0.04%
2020/06/30	2	36.40	0	0.00	36.50	2	8,447	0.02%
2020/06/29	5.2	36.44	14	36.45	36.50	-8.8	8,476	-0.10%
2020/06/24	3	36.82	4	37.00	36.85	-1	8,512	-0.01%
2020/06/23	2	36.53	1	36.15	36.55	1	8,468	0.01%
2020/06/22	4	36.34	1	36.25	36.15	3	8,436	0.04%
2020/06/19	4	36.79	3	36.90	36.50	1	8,394	0.01%
2020/06/18	31	36.85	0	0.00	36.80	31	8,374	0.37%
2020/06/17	14	37.16	0	0.00	37.20	14	8,354	0.17%
2020/06/16	3	37.22	0	0.00	37.55	3	8,408	0.04%
2020/06/15	1	37.15	1	37.30	37.05	0	8,556	0.00%
2020/06/12	5	37.44	4	37.48	37.50	1	8,674	0.01%
2020/06/11	10.1	38.32	0	0.00	38.00	10.1	8,813	0.11%
2020/06/10	1	38.45	0	0.00	38.50	1	8,780	0.01%
2020/06/09	2	38.45	0	0.00	38.50	2	9,065	0.02%
2020/06/08	27	38.82	10	38.84	38.75	17	9,199	0.18%
2020/06/05	2.1	38.63	2	38.63	38.65	0.1	9,102	0.00%
2020/06/04	9.1	38.39	0	0.00	38.40	9.1	9,142	0.10%
2020/06/03	9	38.28	10	38.30	38.40	-1	9,192	-0.01%
2020/06/02	3	38.13	0	0.00	38.15	3	9,169	0.03%
2020/06/01	6	38.46	27	38.40	38.30	-21	9,129	-0.23%
2020/05/29	3	37.85	7.1	37.95	37.70	-4.1	9,010	-0.05%
2020/05/28	7	38.55	4.1	39.20	38.45	2.9	8,816	0.03%
2020/05/27	23.1	39.41	28	39.38	39.30	-4.9	8,620	-0.06%
2020/05/26	18	38.16	4	38.18	38.25	14	8,258	0.17%
2020/05/25	0	0.00	6	37.25	37.30	-6	8,000	-0.07%
2020/05/22	1	35.65	5.1	35.75	35.45	-4.1	7,693	-0.05%
2020/05/21	2	35.78	5	35.69	36.10	-3	7,691	-0.04%
2020/05/20	19	35.04	1	35.10	35.10	18	7,521	0.24%
2020/05/19	5	34.86	10	34.66	34.55	-5	7,388	-0.07%
2020/05/15	0	0.00	2	33.50	33.50	-2	7,222	-0.03%
2020/05/14	3	33.67	1	33.80	33.60	2	7,235	0.03%
2020/05/12	1	33.55	0	0.00	33.40	1	7,238	0.01%
2020/05/08	2	33.50	0	0.00	33.50	2	7,211	0.03%
2020/05/07	1	33.36	3	33.35	33.45	-2	7,261	-0.03%
2020/05/06	0	0.00	2	33.35	33.40	-2	7,249	-0.03%
2020/05/05	1	33.40	0	0.00	33.35	1	7,266	0.01%
2020/05/04	3.1	33.35	0	0.00	33.45	3.1	7,260	0.04%
2020/04/30	1	34.30	3	34.35	34.10	-2	7,241	-0.03%
2020/04/29	0	0.00	5	34.03	34.00	-5	7,203	-0.07%
2020/04/28	0	0.00	1	32.90	33.05	-1	7,169	-0.01%
2020/04/24	1	31.55	0	0.00	31.50	1	7,326	0.01%
2020/04/23	0	0.00	3	31.90	31.75	-3	7,357	-0.04%
2020/04/21	3	31.52	0	0.00	31.50	3	7,353	0.04%
2020/04/20	6	32.20	0	0.00	32.35	6	7,329	0.08%
2020/04/17	4	32.64	2.3	32.36	32.25	1.7	7,385	0.02%
2020/04/16	0	32.35	4.4	32.26	32.15	-4.3	7,387	-0.06%
2020/04/15	14	32.28	54	32.44	32.45	-40	7,373	-0.54%
2020/04/14	33	31.65	7	31.82	31.85	26	7,344	0.35%
2020/04/13	8.2	31.19	5	31.05	31.05	3.2	7,312	0.04%
2020/04/10	5	31.59	11	31.68	31.65	-6	7,340	-0.08%
2020/04/09	31	31.46	32	31.03	31.65	-1	7,379	-0.01%
2020/04/08	38	29.66	27	29.96	30.00	11	7,202	0.15%
2020/04/07	2	28.70	1	29.15	28.85	1	7,087	0.01%
2020/04/06	1	28.25	0	0.00	28.40	1	7,010	0.01%
2020/04/01	2.2	28.51	4	28.50	28.35	-1.9	7,012	-0.03%
2020/03/31	1	29.05	0	0.00	28.75	1	7,040	0.01%
2020/03/30	1	28.50	0	0.00	28.70	1	7,059	0.01%
2020/03/27	0.2	29.50	0	0.00	29.45	0.2	7,307	0.00%
2020/03/26	0.2	29.55	1	29.20	29.40	-0.8	7,663	-0.01%
2020/03/25	1	29.50	0	0.00	29.55	1	7,874	0.01%
2020/03/24	2	29.00	21	28.57	28.90	-19	7,785	-0.24%
2020/03/23	0	0.00	5	27.95	27.80	-5	7,672	-0.07%
2020/03/20	26	28.08	1	27.75	27.55	25	7,571	0.33%
2020/03/19	3	26.50	52	27.19	27.05	-49	7,399	-0.66%
2020/03/18	4	27.88	0	0.00	27.80	4	7,203	0.06%
2020/03/17	1	28.50	2	28.68	28.40	-1	7,053	-0.01%
2020/03/16	3	29.70	3	29.82	29.60	0	6,780	0.00%
2020/03/13	3	29.10	0	0.00	29.70	3	6,662	0.05%
2020/03/10	3	32.50	0	0.00	32.65	3	5,987	0.05%
2020/03/09	15	33.08	9	33.11	33.00	6	5,850	0.10%
2020/03/06	11	33.99	5.1	33.97	33.70	5.9	5,719	0.10%
2020/03/05	11	34.15	0	0.00	34.35	11	5,609	0.20%
2020/03/03	1	33.70	0	0.00	33.65	1	5,480	0.02%
2020/03/02	5	33.70	0	0.00	33.70	5	5,379	0.09%
2020/02/27	2	34.50	5	34.55	34.50	-3	5,370	-0.06%
2020/02/26	5	34.72	0	0.00	34.55	5	5,273	0.09%
2020/02/25	1	35.05	0	0.00	35.00	1	5,194	0.02%
2020/02/24	4	34.90	8	35.10	35.10	-4	5,187	-0.08%
2020/02/21	18	35.40	18	35.40	35.50	0	5,102	0.00%
2020/02/20	2	35.63	0	0.00	35.55	2	5,059	0.04%
2020/02/18	1	35.50	0	0.00	35.65	1	5,034	0.02%
2020/02/17	3	35.62	10	35.73	35.60	-7	5,032	-0.14%
2020/02/13	1	36.00	2	36.05	36.00	-1	5,108	-0.02%
2020/02/12	1	36.00	0	0.00	36.00	1	5,116	0.02%
2020/02/11	4	35.88	0	0.00	35.90	4	5,100	0.08%
2020/02/10	0	0.00	9	35.65	35.80	-9	5,115	-0.18%
2020/02/07	1	36.20	0	0.00	36.15	1	5,051	0.02%
2020/02/06	6	36.59	0	0.00	36.55	6	5,057	0.12%
2020/02/05	4.2	36.10	5	36.15	36.05	-0.8	5,043	-0.02%
2020/02/04	7	35.67	0	0.00	36.20	7	5,041	0.14%
2020/02/03	3	35.30	1	35.65	35.55	2	5,036	0.04%
2020/01/31	8	36.29	0	0.00	36.15	8	4,993	0.16%
2020/01/30	2	36.30	11	36.92	36.05	-9	4,953	-0.18%
2020/01/20	9	39.04	2	39.00	38.95	7	4,730	0.15%
2020/01/17	2	38.80	0	0.00	39.00	2	4,737	0.04%
2020/01/16	0	0.00	1	38.85	38.80	-1	4,719	-0.02%
2020/01/15	3.2	38.69	10	38.65	38.55	-6.8	4,738	-0.14%
2020/01/14	0	0.00	5	38.80	38.80	-5	4,733	-0.11%
2020/01/13	0	0.00	3	39.02	38.80	-3	4,708	-0.06%
2020/01/10	7	38.46	0	0.00	38.25	7	4,654	0.15%
2020/01/09	10	37.90	0	0.00	38.15	10	4,598	0.22%
2020/01/08	2	37.63	13	37.52	37.50	-11	4,609	-0.24%
2020/01/07	1	38.05	3	38.05	37.90	-2	4,575	-0.04%
2020/01/06	0	0.00	1	37.95	37.90	-1	4,573	-0.02%
2020/01/03	2	38.85	12	38.75	38.85	-10	4,539	-0.22%
2020/01/02	2	38.20	0	0.00	38.25	2	4,493	0.04%
2019/12/31	10	38.40	1	38.40	38.40	9	4,541	0.20%
2019/12/30	2	38.43	13	38.49	38.60	-11	4,768	-0.23%
2019/12/27	10	38.42	0	0.00	38.60	10	4,795	0.21%
2019/12/26	7.1	38.33	1	38.45	38.45	6.1	4,798	0.13%
2019/12/25	10	39.03	12	38.83	38.80	-2	4,861	-0.04%
2019/12/24	15	40.00	5	39.58	39.20	10	4,788	0.21%
2019/12/23	23	39.06	11	38.65	39.70	12	4,536	0.26%
2019/12/20	6	38.07	33	37.26	38.15	-27	4,277	-0.63%
2019/12/19	1	36.20	10	36.30	36.30	-9	4,074	-0.22%
2019/12/18	0	0.00	2	36.35	36.30	-2	4,092	-0.05%
2019/12/17	1	36.10	0	0.00	36.35	1	4,115	0.02%
2019/12/16	1	36.10	0	0.00	36.20	1	4,148	0.02%
2019/12/12	2	36.45	11	36.19	36.30	-9	4,172	-0.22%
2019/12/11	1	35.65	0	0.00	35.90	1	4,161	0.02%
2019/12/10	2	35.58	0	0.00	35.65	2	4,270	0.05%
2019/12/09	1	35.80	1	35.75	35.70	0	4,603	0.00%
2019/12/05	1	35.85	0	0.00	35.85	1	4,924	0.02%
2019/12/04	1	35.70	1	35.90	35.95	0	4,995	0.00%
2019/12/02	0	0.00	5	36.05	36.10	-5	5,136	-0.10%
2019/11/29	2	36.05	0	0.00	35.95	2	5,162	0.04%
2019/11/28	0	0.00	3	36.30	36.20	-3	5,161	-0.06%
2019/11/27	1	36.20	1	36.15	36.15	0	5,314	0.00%
2019/11/26	101	36.28	0	0.00	36.05	101	5,395	1.87%	大買/鉅額交易
2019/11/25	3	36.35	0	0.00	36.35	3	5,389	0.06%
2019/11/22	2	36.35	0	0.00	36.45	2	5,478	0.04%
2019/11/21	1	36.00	3	35.98	36.40	-2	5,538	-0.04%
2019/11/20	1	36.10	1	36.15	36.20	0	5,676	0.00%
2019/11/18	0	0.00	2	35.80	36.05	-2	5,999	-0.03%
2019/11/15	1	35.60	4	35.63	35.70	-3	6,093	-0.05%
2019/11/13	3	35.35	2	35.40	35.20	1	6,446	0.02%
2019/11/08	1	36.40	6	36.44	36.50	-5	6,906	-0.07%
2019/11/07	1	36.35	5	36.40	36.40	-4	6,949	-0.06%
2019/11/06	2	36.35	6	36.33	36.30	-4	6,964	-0.06%
2019/11/04	1	36.00	1	36.10	36.20	0	7,061	0.00%
2019/11/01	0	0.00	15	35.85	36.00	-15	7,134	-0.21%
2019/10/31	2	36.10	1	35.95	36.05	1	7,206	0.01%
2019/10/30	13	35.75	1	35.90	35.95	12	7,225	0.17%
2019/10/29	0	0.00	8	35.75	35.85	-8	7,215	-0.11%
2019/10/28	2	35.90	13	35.85	35.85	-11	7,216	-0.15%
2019/10/25	0	0.00	1	35.90	35.85	-1	7,287	-0.01%
2019/10/24	13	35.60	1	35.50	35.65	12	7,336	0.16%
2019/10/23	0	0.00	2	35.55	35.25	-2	7,447	-0.03%
2019/10/22	2	35.78	5	35.40	35.70	-3	7,517	-0.04%
2019/10/21	1	35.45	1	35.30	35.35	0	7,622	0.00%
2019/10/18	5	35.13	0	0.00	35.00	5	7,716	0.06%
2019/10/17	5	35.55	14	35.49	35.45	-9	7,715	-0.12%
2019/10/16	5	35.32	0	0.00	35.65	5	7,727	0.06%
2019/10/14	3	34.97	0	0.00	35.05	3	7,774	0.04%
2019/10/09	12	34.67	9	34.72	34.70	3	7,766	0.04%
2019/10/08	5	34.69	4	34.70	34.60	1	7,801	0.01%
2019/10/07	6	35.23	15	35.03	35.05	-9	7,855	-0.11%
2019/10/04	25	35.55	4	35.58	35.55	21	7,834	0.27%
2019/10/03	1	33.90	2	34.10	34.15	-1	7,590	-0.01%
2019/10/02	7	34.60	0	0.00	34.40	7	7,546	0.09%
2019/10/01	8	34.76	1	34.75	35.00	7	7,485	0.09%
2019/09/26	4	35.43	0	0.00	35.35	4	7,460	0.05%
2019/09/25	2	35.33	0	0.00	35.45	2	7,696	0.03%
2019/09/24	1.2	36.03	1	36.00	36.05	0.2	7,775	0.00%
2019/09/23	0	0.00	5	36.50	36.40	-5	7,764	-0.06%
2019/09/18	2	36.75	0	0.00	36.60	2	7,738	0.03%
2019/09/16	6	36.71	0	0.00	36.75	6	7,835	0.08%
2019/09/12	5	36.90	3	37.10	36.60	2	7,895	0.03%
2019/09/11	105	35.84	2	35.75	36.30	103	7,899	1.30%	大買/鉅額交易
2019/09/10	13.2	37.05	0	0.00	36.90	13.2	7,699	0.17%
2019/09/09	1	37.90	0	0.00	37.90	1	7,622	0.01%
2019/09/06	0	0.00	3	38.15	38.35	-3	7,669	-0.04%
2019/09/05	0	0.00	13	38.00	38.15	-13	7,760	-0.17%
2019/09/04	1	37.90	0	0.00	37.90	1	7,908	0.01%
2019/09/03	1	37.80	0	0.00	37.80	1	7,987	0.01%
2019/09/02	1	38.05	0	0.00	37.95	1	8,115	0.01%
2019/08/30	6	37.88	17	38.01	37.90	-11	8,344	-0.13%
2019/08/29	4	37.25	2	37.75	37.85	2	8,426	0.02%
2019/08/28	18	37.55	1	37.40	37.45	17	8,481	0.20%
2019/08/27	6	36.75	1	36.65	36.95	5	8,774	0.06%
2019/08/26	2	36.83	0	0.00	36.75	2	8,853	0.02%
2019/08/23	12	36.79	18	36.85	37.25	-6	9,013	-0.07%
2019/08/22	10	37.33	4	37.10	37.00	6	9,038	0.07%
2019/08/21	7	37.82	1	37.65	37.65	6	9,293	0.06%
2019/08/19	9	38.32	0	0.00	38.30	9	9,228	0.10%
2019/08/16	7	38.59	1	38.45	38.40	6	9,282	0.06%
2019/08/15	13	38.40	0	0.00	38.00	13	9,293	0.14%
2019/08/13	5	40.01	3	40.10	40.10	2	9,178	0.02%
2019/08/12	3	41.12	10	41.05	41.00	-7	9,170	-0.08%
2019/08/08	13	41.36	1	41.30	41.35	12	9,302	0.13%
2019/08/07	4	41.04	0	0.00	41.10	4	9,683	0.04%
2019/08/05	3	40.43	73	40.51	41.25	-70	10,153	-0.69%
2019/08/02	0	0.00	2	40.75	41.00	-2	10,138	-0.02%
2019/08/01	0	0.00	12	41.40	41.50	-12	10,186	-0.12%
2019/07/31	3	41.63	0	0.00	41.60	3	10,173	0.03%
2019/07/30	0	0.00	2	41.80	41.75	-2	10,202	-0.02%
2019/07/29	2	41.63	0	0.00	41.65	2	10,205	0.02%
2019/07/26	3	41.50	1	41.45	41.45	2	10,132	0.02%
2019/07/25	3	41.92	0	0.00	41.85	3	10,062	0.03%
2019/07/24	2.2	42.35	2	42.65	42.15	0.2	9,995	0.00%
2019/07/23	1	43.20	0	0.00	43.45	1	9,924	0.01%
2019/07/22	13	43.25	0	0.00	43.15	13	9,817	0.13%
2019/07/18	2	43.75	0	0.00	43.70	2	9,798	0.02%
2019/07/17	2	43.40	15	43.45	43.35	-13	9,890	-0.13%
2019/07/16	0	0.00	1.1	43.89	43.50	-1.1	10,004	-0.01%
2019/07/15	15	43.97	0	0.00	43.85	15	10,165	0.15%
2019/07/12	1	43.60	1	43.65	43.70	0	10,270	0.00%
2019/07/11	3	44.03	120	44.15	44.00	-117	10,293	-1.14%	大賣/鉅額交易
2019/07/10	130	44.85	0	0.00	44.75	130	10,253	1.27%	大買/鉅額交易
2019/07/09	1	44.05	0	0.00	44.10	1	10,236	0.01%
2019/07/08	2	44.30	0	0.00	44.25	2	10,295	0.02%
2019/07/04	4	44.23	42	44.33	44.20	-38	10,453	-0.36%
2019/07/03	39.1	44.52	18	44.46	44.15	21.1	10,472	0.20%
2019/07/02	11	43.99	10	43.92	43.65	1	10,439	0.01%
2019/07/01	13	44.81	24	44.73	44.75	-11	10,168	-0.11%
2019/06/28	2	45.73	29	45.75	45.70	-27	10,042	-0.27%
2019/06/27	0	0.00	30	46.20	46.20	-30	10,077	-0.30%
2019/06/25	1	46.00	50	45.96	46.25	-49	10,148	-0.48%
2019/06/24	51	46.20	0	0.00	46.25	51	10,138	0.50%
2019/06/21	30	46.02	1	46.30	46.00	29	10,142	0.29%
2019/06/20	8	46.11	0	0.00	45.80	8	10,080	0.08%
2019/06/19	5	46.26	58	46.14	46.35	-53	10,084	-0.53%
2019/06/18	60	46.00	84	45.37	46.00	-24	10,240	-0.23%
2019/06/17	21	45.68	21	45.45	45.40	0	10,337	0.00%
2019/06/14	21	46.08	2	46.73	45.85	19	10,304	0.18%
2019/06/13	97	45.74	2	45.98	46.05	95	10,226	0.93%
2019/06/12	6	45.83	10	45.55	45.25	-4	10,239	-0.04%
2019/06/11	1	46.45	0	0.00	46.60	1	10,093	0.01%
2019/06/10	5	46.65	5	46.61	46.95	0	9,991	0.00%
2019/06/06	33	46.57	40	45.94	46.65	-7	9,936	-0.07%
2019/06/05	25	45.94	5	45.13	46.15	20	9,787	0.20%
2019/06/04	3	44.85	53	44.85	44.85	-50	9,755	-0.51%
2019/06/03	61	44.18	55	45.03	45.35	6	9,809	0.06%
2019/05/31	51	43.25	61	43.20	43.50	-10	9,778	-0.10%
2019/05/30	10	42.96	54	42.75	43.10	-44	9,951	-0.44%
2019/05/29	67	41.83	4	41.73	42.00	63	9,912	0.64%
2019/05/28	4.1	41.43	29	41.38	41.00	-24.9	10,025	-0.25%
2019/05/27	2	43.05	0	0.00	43.05	2	9,964	0.02%
2019/05/24	2	42.68	23	42.89	42.95	-21	9,945	-0.21%
2019/05/23	3	42.62	40	42.85	42.70	-37	9,844	-0.38%
2019/05/22	42	43.02	3	42.67	42.70	39	9,671	0.40%
2019/05/21	5	41.53	2	41.50	41.70	3	9,494	0.03%
2019/05/20	6	41.16	4	40.74	40.55	2	9,346	0.02%
2019/05/17	16	40.42	3.2	40.67	40.15	12.8	9,186	0.14%
2019/05/16	7.2	40.54	23	40.88	40.45	-15.8	9,115	-0.17%
2019/05/15	37	40.84	13	40.66	41.25	24	9,035	0.27%
2019/05/14	6	38.78	56	38.95	39.20	-50	8,733	-0.57%
2019/05/13	55	37.95	15	38.91	38.95	40	8,592	0.47%
2019/05/09	1	36.60	0	0.00	36.55	1	8,403	0.01%
2019/05/08	1	37.25	0	0.00	37.35	1	8,323	0.01%
2019/05/07	0	0.00	1	37.40	37.35	-1	8,319	-0.01%
2019/05/03	2	37.50	0	0.00	37.50	2	8,291	0.02%
2019/05/02	6	37.40	0	0.00	37.40	6	8,298	0.07%
2019/04/30	0	0.00	1	37.40	37.60	-1	8,309	-0.01%
2019/04/26	2.3	37.37	4	37.41	37.50	-1.7	8,352	-0.02%
2019/04/25	0	0.00	1	38.00	37.50	-1	8,360	-0.01%
2019/04/24	1	37.40	11	37.17	37.50	-10	8,339	-0.12%
2019/04/23	11	37.20	0	0.00	37.25	11	8,386	0.13%
2019/04/22	53	37.70	4	37.71	37.55	49	8,312	0.59%
2019/04/19	11	37.14	82	36.99	37.00	-71	8,162	-0.87%
2019/04/18	0	0.00	1	36.10	36.00	-1	7,989	-0.01%
2019/04/17	0	0.00	1	35.55	35.60	-1	7,948	-0.01%
2019/04/16	5	35.54	0	0.00	35.60	5	7,872	0.06%
2019/04/12	1	35.10	0	0.00	35.10	1	7,876	0.01%
2019/04/03	1	35.45	0	0.00	35.45	1	7,876	0.01%
2019/04/02	0	0.00	4	35.74	35.85	-4	7,927	-0.05%
2019/04/01	10	35.48	1	35.40	35.45	9	7,849	0.11%
2019/03/29	1	35.90	103	35.52	36.00	-102	7,748	-1.32%	大賣/鉅額交易
2019/03/28	0	0.00	1	35.15	35.60	-1	7,759	-0.01%
2019/03/27	3.2	35.18	0	0.00	35.20	3.2	7,763	0.04%
2019/03/26	0	0.00	1	35.20	35.20	-1	7,808	-0.01%
2019/03/25	34	35.00	0	0.00	34.90	34	7,861	0.43%
2019/03/22	7.3	35.04	0	0.00	35.05	7.3	7,862	0.09%
2019/03/21	18	35.17	2	35.20	35.05	16	7,814	0.20%
2019/03/20	79	35.92	3	36.10	35.85	76	7,682	0.99%
2019/03/19	1	35.05	0	0.00	35.10	1	7,597	0.01%
2019/03/18	3	34.65	5	34.90	34.95	-2	7,669	-0.03%
2019/03/15	3	34.95	0	0.00	34.90	3	7,686	0.04%
2019/03/14	1	34.55	0	0.00	34.55	1	7,577	0.01%
2019/03/13	7.1	34.44	0	0.00	34.45	7.1	7,578	0.09%
2019/03/12	0	0.00	1	34.55	34.65	-1	7,684	-0.01%
2019/03/11	6	34.52	6	34.40	34.35	0	7,725	0.00%
2019/03/08	3	34.27	8	34.28	34.35	-5	7,967	-0.06%
2019/03/07	6	34.67	5	34.86	34.75	1	8,439	0.01%
2019/03/06	4	34.60	112	34.75	35.00	-108	8,428	-1.28%	大賣/鉅額交易
2019/03/05	17	34.31	125	33.68	34.45	-108	8,237	-1.31%	大賣/鉅額交易
2019/03/04	48	33.24	11	33.19	33.25	37	8,038	0.46%
2019/02/27	6	32.85	36	32.85	33.00	-30	8,031	-0.37%
2019/02/26	206	32.26	66	32.26	32.20	140	7,790	1.80%	大買/鉅額交易
2019/02/25	3	31.00	1	31.00	31.00	2	7,650	0.03%
2019/02/22	2	30.95	1	30.95	31.00	1	7,732	0.01%
2019/02/20	0	0.00	5	31.00	31.00	-5	8,001	-0.06%
2019/02/18	1	31.00	0	0.00	31.05	1	8,213	0.01%
2019/02/14	3	31.08	1	31.00	31.05	2	8,407	0.02%
2019/02/13	0	0.00	2	30.80	30.70	-2	8,372	-0.02%
2019/02/12	2	30.63	0	0.00	30.60	2	8,326	0.02%
2019/02/11	30	30.93	2	30.95	30.90	28	8,344	0.34%
2019/01/30	10	31.15	1	31.20	31.15	9	8,698	0.10%
2019/01/29	10	30.95	0	0.00	31.00	10	8,605	0.12%
2019/01/28	0	0.00	4	30.85	30.95	-4	8,594	-0.05%
2019/01/25	0	0.00	15	30.90	30.85	-15	8,675	-0.17%
2019/01/24	1	30.75	0	0.00	30.90	1	8,783	0.01%
2019/01/23	2	30.78	0	0.00	30.80	2	8,901	0.02%
2019/01/22	1	30.75	0	0.00	30.90	1	9,289	0.01%
2019/01/21	0	0.00	16	30.96	30.95	-16	9,736	-0.16%
2019/01/18	3	30.87	5	30.70	30.95	-2	9,947	-0.02%
2019/01/17	0	0.00	10	30.85	30.85	-10	10,072	-0.10%
2019/01/16	0.1	31.15	5	30.95	30.90	-4.9	10,165	-0.05%
2019/01/15	5	31.20	7	31.15	31.05	-2	10,457	-0.02%
2019/01/09	10	30.90	10	30.55	30.80	0	10,863	0.00%
2019/01/07	0	0.00	4	30.66	30.65	-4	10,963	-0.04%
2019/01/04	5	30.35	1	30.40	30.40	4	11,084	0.04%
2019/01/03	1	29.90	70	29.95	30.20	-69	11,275	-0.61%
2019/01/02	1	30.20	13	30.24	30.20	-12	11,309	-0.11%
2018/12/28	90	30.57	1	30.55	30.55	89	11,396	0.78%
2018/12/27	0	0.00	1	30.15	30.15	-1	11,526	-0.01%
2018/12/26	2	29.65	0	0.00	29.60	2	11,643	0.02%
2018/12/25	5	30.02	0	0.00	29.90	5	11,699	0.04%
2018/12/24	0	0.00	9	30.51	30.55	-9	11,796	-0.08%
2018/12/20	1	30.45	0	0.00	30.60	1	12,439	0.01%
2018/12/19	2	30.63	0	0.00	30.75	2	12,609	0.02%
2018/12/18	0	0.00	12	30.90	30.70	-12	12,853	-0.09%
2018/12/17	2	30.75	15	30.90	30.65	-13	12,869	-0.10%
2018/12/14	12	30.84	3	30.90	30.75	9	12,925	0.07%
2018/12/13	9	30.78	1	30.85	30.85	8	12,911	0.06%
2018/12/12	2	30.43	1	30.50	30.35	1	12,868	0.01%
2018/12/10	2	30.35	1	30.35	30.15	1	12,583	0.01%
2018/12/07	0.1	30.55	3	30.72	30.55	-2.9	12,512	-0.02%
2018/12/06	11	30.88	20	30.90	30.55	-9	12,552	-0.07%
2018/12/05	3	30.90	0	0.00	31.00	3	12,475	0.02%
2018/12/04	52	31.38	1	31.45	31.35	51	12,369	0.41%
2018/12/03	29	31.44	2	31.60	31.45	27	12,293	0.22%
2018/11/30	1	31.80	10	31.83	30.90	-9	12,015	-0.07%
2018/11/29	6	30.82	2	30.70	30.85	4	11,377	0.04%
2018/11/27	3	30.82	0	0.00	30.85	3	11,055	0.03%
2018/11/26	8	31.38	15	31.15	31.20	-7	10,979	-0.06%
2018/11/23	0	0.00	2	31.75	31.85	-2	10,832	-0.02%
2018/11/22	6	31.87	7	32.26	31.70	-1	10,775	-0.01%
2018/11/21	3	32.82	0	0.00	32.60	3	10,602	0.03%
2018/11/20	8	33.02	5.8	33.19	33.10	2.2	10,498	0.02%
2018/11/19	5	33.07	18	32.83	32.85	-13	10,461	-0.12%
2018/11/16	5	32.55	0	0.00	32.55	5	10,410	0.05%
2018/11/15	4	31.89	0	0.00	31.90	4	10,355	0.04%
2018/11/14	0	0.00	1	31.80	32.00	-1	10,300	-0.01%
2018/11/13	0	0.00	14	31.40	31.30	-14	10,161	-0.14%
2018/11/12	1	31.40	1	31.35	31.35	0	10,092	0.00%
2018/11/08	1	30.65	86	31.45	30.95	-85	10,009	-0.85%
2018/11/07	108	31.22	2	31.40	31.15	106	9,901	1.07%	大買/鉅額交易
2018/11/02	5	30.55	1	30.35	30.55	4	9,579	0.04%
2018/11/01	14	30.29	1	30.10	30.00	13	9,521	0.14%
2018/10/31	0	0.00	2	30.90	30.70	-2	9,368	-0.02%
2018/10/30	19	30.32	13	30.46	30.35	6	9,227	0.07%
2018/10/29	4	30.90	14	30.24	30.90	-10	8,839	-0.11%
2018/10/26	13.1	29.51	3	29.87	29.50	10.1	8,379	0.12%
2018/10/25	100	29.65	172	29.11	28.85	-72	8,182	-0.88%	大賣/
2018/10/24	6	28.75	3	29.17	29.25	3	8,066	0.04%
2018/10/23	11	29.75	7	29.79	29.05	4	8,025	0.05%
2018/10/22	1	29.40	5.8	29.45	29.15	-4.8	7,724	-0.06%
2018/10/19	1	29.00	58	29.50	29.05	-57	7,663	-0.74%
2018/10/18	2	29.45	7	29.05	29.60	-5	7,530	-0.07%
2018/10/17	0	0.00	9	27.87	27.70	-9	7,206	-0.12%
2018/10/15	5	27.56	0	0.00	27.40	5	7,120	0.07%
2018/10/12	100	27.50	100	27.70	28.40	0	7,056	0.00%
2018/10/11	5	27.17	32	27.36	27.05	-27	6,948	-0.39%
2018/10/09	2	28.70	200	28.53	28.50	-198	6,786	-2.92%	大賣/鉅額交易
2018/10/08	27	28.68	0	0.00	28.55	27	6,735	0.40%
2018/10/05	201	28.06	13	28.03	28.35	188	6,666	2.82%	大買/鉅額交易
2018/10/04	4	29.13	242	29.02	28.95	-238	6,444	-3.69%	大賣/鉅額交易
2018/10/03	201	29.80	10	29.80	29.80	191	6,320	3.02%	大買/鉅額交易
2018/10/02	3	29.65	242	29.53	29.50	-239	6,271	-3.81%	大賣/鉅額交易
2018/10/01	12	30.30	6	30.25	30.25	6	6,159	0.10%
2018/09/28	15	29.80	10	29.75	29.90	5	6,166	0.08%
2018/09/27	61	28.84	56	28.56	29.00	5	6,027	0.08%
2018/09/26	2	27.93	37	28.47	28.55	-35	5,961	-0.59%
2018/09/25	294	27.89	16	27.86	28.05	278	5,714	4.86%	大買/鉅額交易
2018/09/21	7	26.90	10	27.00	26.95	-3	5,414	-0.06%
2018/09/20	23	26.48	6	26.45	26.50	17	5,337	0.32%
2018/09/19	0	0.00	30	26.15	26.15	-30	5,234	-0.57%
2018/09/18	0	0.00	5	26.15	26.10	-5	5,183	-0.10%
2018/09/17	0.1	25.85	0	0.00	25.80	0.1	5,084	0.00%
2018/09/14	2	25.78	0	0.00	25.70	2	5,095	0.04%
2018/09/13	0.4	25.90	0	0.00	25.85	0.4	5,079	0.01%
2018/09/07	0	0.00	20	25.50	25.55	-20	4,997	-0.40%
2018/09/06	1	25.70	0	0.00	25.75	1	4,944	0.02%
2018/09/03	0	0.00	4	25.75	25.70	-4	4,797	-0.08%
2018/08/31	3	25.55	0	0.00	25.90	3	4,769	0.06%
2018/08/30	0	0.00	10	25.65	25.65	-10	4,694	-0.21%
2018/08/29	0.5	25.85	1	25.85	25.85	-0.5	4,663	-0.01%
2018/08/28	4	25.90	1	25.90	26.00	3	4,641	0.06%
2018/08/27	5	26.13	0	0.00	26.15	5	4,598	0.11%
2018/08/24	0	0.00	1	25.95	26.15	-1	4,600	-0.02%
2018/08/23	1	26.00	3	25.75	26.10	-2	4,819	-0.04%
2018/08/22	1	26.00	1	25.85	26.00	0	4,732	0.00%
2018/08/21	0	0.00	15	25.49	25.50	-15	4,563	-0.33%
2018/08/16	0	0.00	1	25.00	25.00	-1	4,539	-0.02%
2018/08/14	0	0.00	20	25.25	25.25	-20	4,492	-0.45%
2018/08/13	0	0.00	2	25.33	25.10	-2	4,479	-0.04%
2018/08/10	0	0.00	21	25.24	25.25	-21	4,372	-0.48%
2018/08/08	0	0.00	4	25.03	25.05	-4	4,309	-0.09%
2018/08/07	1	24.60	2	24.70	24.60	-1	4,316	-0.02%
2018/08/06	0	0.00	2	24.85	24.60	-2	4,374	-0.05%
2018/08/02	0	0.00	5	24.60	24.65	-5	4,364	-0.11%
2018/08/01	2	24.80	0	0.00	24.60	2	4,348	0.05%
2018/07/31	2	24.40	2	24.50	24.85	0	4,281	0.00%
2018/07/30	0	0.00	26.8	25.05	25.10	-26.8	4,176	-0.64%
2018/07/27	5	25.05	0	0.00	25.00	5	4,077	0.12%
2018/07/26	0	0.00	10	25.00	25.00	-10	4,053	-0.25%
2018/07/25	1	25.00	0	0.00	25.05	1	4,044	0.02%
2018/07/24	0	0.00	4	25.10	25.10	-4	4,032	-0.10%
2018/07/20	0	0.00	20	25.10	25.15	-20	4,010	-0.50%
2018/07/19	0	0.00	0.1	25.00	25.05	-0.1	3,958	0.00%
2018/07/18	0	0.00	20	25.10	25.10	-20	3,933	-0.51%
2018/07/17	0	0.00	11	25.05	25.15	-11	3,878	-0.28%
2018/07/16	0	0.00	2.2	24.75	24.80	-2.2	3,760	-0.06%
2018/07/11	1	24.20	0	0.00	24.30	1	3,710	0.03%
2018/07/06	1	24.35	0	0.00	24.30	1	3,494	0.03%
2018/07/05	1	24.20	4	24.18	24.30	-3	3,275	-0.09%
2018/07/04	0	0.00	1	24.00	24.05	-1	3,025	-0.03%
2018/06/20	0	0.00	5	23.35	23.70	-5	2,800	-0.18%
2018/06/19	0.1	23.50	0	0.00	23.40	0.1	2,793	0.00%
2018/06/14	0.1	23.30	0	0.00	23.30	0.1	2,694	0.00%
2018/06/13	3	23.53	0	0.00	23.50	3	2,685	0.11%
2018/06/12	0	0.00	1	23.50	23.55	-1	2,732	-0.04%
2018/06/08	2	23.65	0	0.00	23.70	2	2,750	0.07%
2018/06/06	1	23.80	0	0.00	23.85	1	2,759	0.04%
2018/06/04	0	0.00	1	23.80	23.90	-1	2,749	-0.04%
2018/05/31	0.1	23.50	0	0.00	23.15	0.1	2,696	0.00%
2018/05/30	0.1	23.50	0	0.00	23.50	0.1	2,387	0.00%
2018/05/28	0	0.00	1	23.90	23.95	-1	2,352	-0.04%
2018/05/23	0	0.00	5	23.75	23.75	-5	2,277	-0.22%
2018/05/22	0	0.00	6	23.75	23.70	-6	2,266	-0.26%
2018/05/17	0	0.00	5	23.50	23.40	-5	2,309	-0.22%
2018/05/11	5	22.75	0	0.00	22.85	5	2,335	0.21%
2018/05/10	0.1	22.40	0	0.00	22.30	0.1	2,311	0.00%
2018/05/08	0.1	22.40	0	0.00	22.35	0.1	2,305	0.00%
2018/05/02	0	0.00	2	22.75	22.85	-2	2,357	-0.08%
2018/04/17	0	0.00	3	23.05	23.20	-3	2,387	-0.13%
2018/04/12	1	22.65	0	0.00	22.85	1	2,341	0.04%
2018/03/27	0	0.00	4	22.65	22.55	-4	2,382	-0.17%
2018/03/15	1	22.85	0	0.00	22.75	1	2,348	0.04%
2018/03/14	1	22.85	0	0.00	22.80	1	2,361	0.04%
2018/03/13	0	0.00	2	22.70	22.75	-2	2,364	-0.08%
2018/03/08	2	22.35	0	0.00	22.45	2	2,379	0.08%
2018/03/06	0	0.00	2	22.30	22.25	-2	2,385	-0.08%
2018/03/02	1	22.50	0	0.00	22.55	1	2,467	0.04%
2018/02/22	1	22.75	0	0.00	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	3	21.85	0	0.00	21.85	3	2,607	0.12%
2018/02/09	2.1	21.77	15	21.60	21.85	-12.9	2,588	-0.50%
2018/02/08	2.1	22.27	0	0.00	22.30	2.1	2,595	0.08%
2018/02/07	1.1	22.55	0	0.00	22.35	1.1	2,598	0.04%
2018/02/06	2.1	22.83	5	22.30	22.35	-2.9	2,537	-0.11%
2018/02/02	2	23.60	0	0.00	23.55	2	2,438	0.08%
2018/01/25	0	0.00	1	23.80	23.85	-1	2,472	-0.04%
2018/01/23	1	23.75	0	0.00	23.85	1	2,466	0.04%
2018/01/19	0	0.00	5	23.80	23.85	-5	2,480	-0.20%
2018/01/17	5	24.00	0	0.00	24.00	5	2,446	0.20%
2018/01/12	1	23.75	0	0.00	23.75	1	2,540	0.04%
2018/01/11	10	23.70	0	0.00	23.70	10	2,519	0.40%
2018/01/09	6	23.60	0	0.00	23.70	6	2,511	0.24%
2018/01/04	0	0.00	5	23.65	23.70	-5	2,605	-0.19%