台灣高鐵 (2633)-華南永昌-台中券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

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

立即追蹤
本地時間:13:35(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－華南永昌-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	3	30.00	1.1	29.91	29.90	1.9	3,506	0.05%
2024/04/29	1	30.05	3	29.98	30.05	-2	3,473	-0.06%
2024/04/26	2	29.83	1	29.90	29.95	1	3,451	0.03%
2024/04/25	1	29.75	0	0.00	29.75	1	3,445	0.03%
2024/04/23	1	29.85	0	0.00	29.75	1	3,548	0.03%
2024/04/22	0	0.00	13.1	29.90	29.95	-13.1	3,554	-0.37%
2024/04/19	8	29.36	0	0.00	29.30	8	3,489	0.23%
2024/04/18	3	29.62	8	29.63	29.60	-5	3,378	-0.15%
2024/04/17	1	29.55	0	0.00	29.60	1	3,350	0.03%
2024/04/16	18	29.71	1.9	29.72	29.55	16.1	3,313	0.49%
2024/04/15	5	30.00	2	30.00	30.00	3	3,219	0.09%
2024/04/12	2	30.05	0	0.00	30.15	2	3,206	0.06%
2024/04/11	0	30.10	1.2	30.14	30.15	-1.2	3,224	-0.04%
2024/04/10	0.1	30.10	0	0.00	30.15	0.1	3,216	0.00%
2024/04/09	0	30.10	0	0.00	30.10	0	3,224	0.00%
2024/04/08	0	30.05	0	0.00	30.10	0	3,219	0.00%
2024/04/03	0.1	30.00	0	0.00	29.95	0.1	3,240	0.00%
2024/04/02	7	30.10	0	0.00	30.15	7	3,267	0.21%
2024/04/01	0	0.00	2	30.15	30.20	-2	3,275	-0.06%
2024/03/29	0	30.20	0	30.25	30.10	0	3,279	0.00%
2024/03/28	0	0.00	2.9	30.13	30.15	-2.9	3,256	-0.09%
2024/03/27	1	30.00	1.4	30.04	30.00	-0.4	3,220	-0.01%
2024/03/26	0.3	30.09	0	0.00	30.00	0.3	3,201	0.01%
2024/03/25	2	30.13	2.2	30.25	30.10	-0.2	3,182	-0.01%
2024/03/21	1.3	29.90	11	30.00	29.95	-9.7	3,144	-0.31%
2024/03/20	4	29.79	0.1	29.85	29.75	3.9	3,177	0.12%
2024/03/19	4	29.90	0	0.00	29.80	4	3,187	0.13%
2024/03/18	0	0.00	4	30.24	30.25	-4	3,123	-0.13%
2024/03/15	11	30.07	4	29.75	30.35	7	3,112	0.23%
2024/03/14	3.1	29.95	0.8	29.96	30.10	2.2	2,930	0.08%
2024/03/13	2	30.05	266	30.15	30.15	-264	2,907	-9.08%	大賣/鉅額交易
2024/03/12	5	30.05	0	0.00	30.05	5	2,842	0.18%
2024/03/11	5	29.95	10	30.00	29.90	-5	2,816	-0.18%
2024/03/08	2	29.75	0.2	29.85	29.90	1.8	2,815	0.06%
2024/03/07	2	29.78	1	29.75	29.70	1	2,803	0.04%
2024/03/06	3.1	29.77	0	0.00	29.70	3.1	2,766	0.11%
2024/03/05	126	29.70	2	29.70	29.70	124	2,826	4.39%	大買/鉅額交易
2024/03/04	138	29.71	1.9	29.77	29.80	136.1	2,859	4.76%	大買/鉅額交易
2024/03/01	7	30.00	3.6	29.96	29.90	3.4	2,870	0.12%
2024/02/29	2	29.90	1	29.90	30.20	1	2,824	0.04%
2024/02/27	1.5	29.47	0.5	29.50	29.50	1	2,689	0.04%
2024/02/26	0.3	29.45	5	29.50	29.50	-4.8	2,685	-0.18%
2024/02/23	0	29.45	0.5	29.55	29.40	-0.5	2,687	-0.02%
2024/02/22	5.1	29.38	15	29.50	29.35	-9.9	2,713	-0.37%
2024/02/21	3	29.52	1	29.60	29.45	2	2,677	0.07%
2024/02/20	0.3	29.45	0	0.00	29.35	0.3	2,686	0.01%
2024/02/19	2	29.45	1	29.60	29.50	1	2,694	0.04%
2024/02/16	10	29.35	0	0.00	29.45	10	2,726	0.37%
2024/02/15	15.1	29.53	5	29.40	29.35	10.1	2,717	0.37%
2024/02/05	3	29.72	0	0.00	29.75	3	2,630	0.11%
2024/01/31	0.2	29.70	0	0.00	29.55	0.2	2,660	0.01%
2024/01/25	6	29.59	0	0.00	29.60	6	2,710	0.22%
2024/01/24	10	29.65	0	0.00	29.75	10	2,697	0.37%
2024/01/23	0	0.00	1	29.85	29.80	-1	2,721	-0.04%
2024/01/22	0	29.65	3	29.50	29.70	-3	2,807	-0.11%
2024/01/19	0	0.00	1	29.55	29.70	-1	2,868	-0.03%
2024/01/18	11.2	29.36	1	29.65	29.35	10.2	2,973	0.34%
2024/01/17	17	29.55	0	0.00	29.30	17	2,977	0.57%
2024/01/16	2	29.90	0	0.00	29.85	2	2,909	0.07%
2024/01/15	5	30.23	10.8	30.16	30.10	-5.8	2,902	-0.20%
2024/01/11	0	30.10	0	0.00	30.05	0	2,994	0.00%
2024/01/10	12	30.00	0	0.00	30.10	12	3,018	0.40%
2024/01/09	0	30.15	0	0.00	30.05	0	3,037	0.00%
2024/01/05	27	30.01	3.9	30.09	30.15	23.1	3,060	0.76%
2024/01/03	2	30.48	0	0.00	30.40	2	3,105	0.07%
2024/01/02	0	0.00	1	30.80	30.80	-1	3,088	-0.03%
2023/12/28	3	30.67	2	30.58	30.65	1	3,101	0.03%
2023/12/27	20	30.45	0	0.00	30.50	20	3,075	0.65%
2023/12/22	0	30.15	2	30.10	30.15	-2	3,060	-0.06%
2023/12/21	0	0.00	20	30.20	30.20	-20	3,055	-0.65%
2023/12/19	0.1	30.15	2	30.10	30.15	-2	3,049	-0.06%
2023/12/18	0	30.30	10	30.25	30.15	-10	3,105	-0.32%
2023/12/15	0.1	30.35	0	0.00	30.40	0.1	3,095	0.00%
2023/12/14	5	30.35	4	30.53	30.40	1	3,068	0.03%
2023/12/13	0	0.00	7	30.40	30.40	-7	3,054	-0.23%
2023/12/12	0	0.00	1	30.45	30.60	-1	3,255	-0.03%
2023/12/08	0	0.00	20	30.25	30.20	-20	3,341	-0.60%
2023/12/07	10	30.15	7	30.15	30.15	3	3,341	0.09%
2023/12/06	0	0.00	8.1	30.15	30.10	-8.1	3,347	-0.24%
2023/12/05	0.1	30.15	1.8	30.13	30.15	-1.6	3,348	-0.05%
2023/12/01	1	29.95	0	0.00	29.95	1	3,340	0.03%
2023/11/30	0	30.00	4.7	30.00	30.10	-4.7	3,435	-0.14%
2023/11/29	22.1	29.85	1.3	30.17	29.85	20.8	3,341	0.62%
2023/11/28	0	30.20	0	0.00	30.15	0	3,297	0.00%
2023/11/27	5	29.87	1	30.06	29.85	4	3,346	0.12%
2023/11/24	10	29.90	0	0.00	29.90	10	3,334	0.30%
2023/11/22	0	30.25	1	30.40	30.35	-1	3,319	-0.03%
2023/11/17	3	30.35	2	30.35	30.30	1	3,289	0.03%
2023/11/16	1	30.15	0	0.00	30.30	1	3,254	0.03%
2023/11/14	1.1	29.96	0	0.00	29.95	1.1	3,222	0.04%
2023/11/13	0	0.00	20	30.00	30.00	-20	3,223	-0.62%
2023/11/09	1	29.91	0	0.00	29.85	1	3,244	0.03%
2023/11/08	7.1	30.20	11	30.20	30.25	-3.9	3,278	-0.12%
2023/11/07	0	0.00	1	30.20	30.25	-1	3,267	-0.03%
2023/11/06	0	0.00	5	30.20	30.15	-5	3,295	-0.15%
2023/11/03	0	0.00	1	29.93	29.90	-1	3,264	-0.03%
2023/11/02	0	0.00	10.9	29.70	29.70	-10.9	3,274	-0.33%
2023/10/31	2	29.50	0	0.00	29.40	2	3,350	0.06%
2023/10/30	0	0.00	2	29.55	29.60	-2	3,424	-0.06%
2023/10/27	1	29.25	0	0.00	29.25	1	3,355	0.03%
2023/10/26	4.3	29.31	0	0.00	29.15	4.3	3,287	0.13%
2023/10/25	4	29.53	0.1	29.70	29.65	3.9	3,193	0.12%
2023/10/24	2	29.43	0	0.00	29.40	2	3,171	0.06%
2023/10/23	2	29.53	0	0.00	29.50	2	3,143	0.06%
2023/10/20	15	29.73	2	29.80	29.60	13	3,131	0.42%
2023/10/18	1	30.05	4	30.10	30.20	-3	3,075	-0.10%
2023/10/17	0	0.00	1	30.25	30.35	-1	3,067	-0.03%
2023/10/16	0	30.30	0	0.00	30.30	0	3,084	0.00%
2023/10/13	0	30.45	0	0.00	30.40	0	3,125	0.00%
2023/10/12	2.1	30.29	0.4	30.40	30.45	1.7	3,158	0.05%
2023/10/11	1	30.15	11	30.06	30.30	-10	3,146	-0.32%
2023/10/06	0	0.00	1	30.00	30.00	-1	3,160	-0.03%
2023/10/04	4.1	29.89	10	29.90	29.85	-5.9	3,229	-0.18%
2023/10/03	2	30.08	0	0.00	30.05	2	3,253	0.06%
2023/10/02	2	30.15	1	30.40	30.30	1	3,350	0.03%
2023/09/27	1.1	29.96	0	0.00	29.90	1.1	3,463	0.03%
2023/09/26	0	0.00	21	30.03	30.10	-21	3,486	-0.60%
2023/09/25	1	30.10	0	0.00	30.10	1	3,509	0.03%
2023/09/21	9.1	29.99	0	0.00	29.85	9.1	3,596	0.25%
2023/09/20	1	30.25	0	0.00	30.15	1	3,577	0.03%
2023/09/19	2	30.25	0	0.00	30.20	2	3,584	0.06%
2023/09/18	7	30.62	9.2	30.65	30.55	-2.2	3,576	-0.06%
2023/09/15	1	30.60	10.2	30.86	30.80	-9.2	3,581	-0.26%
2023/09/14	0.1	30.45	5	30.44	30.55	-4.9	3,402	-0.14%
2023/09/13	7	30.04	1	30.20	30.25	6	3,336	0.18%
2023/09/12	1.1	29.80	5	29.84	29.90	-3.9	3,339	-0.12%
2023/09/11	0	0.00	5.2	29.81	29.80	-5.2	3,355	-0.15%
2023/09/08	2	29.48	0	0.00	29.45	2	3,406	0.06%
2023/09/06	5.3	29.62	0.8	29.80	29.55	4.5	3,467	0.13%
2023/09/05	5.2	29.43	6	29.70	29.75	-0.8	3,470	-0.02%
2023/09/04	15	29.77	0	0.00	29.80	15	3,419	0.44%
2023/09/01	1	29.95	0	0.00	29.95	1	3,435	0.03%
2023/08/31	1.5	29.90	0	0.00	29.75	1.5	3,461	0.04%
2023/08/30	0	29.95	1	29.95	29.90	-1	3,408	-0.03%
2023/08/29	1	29.65	2	29.73	29.80	-1	3,453	-0.03%
2023/08/28	4	29.68	1	29.90	29.50	3	3,485	0.09%
2023/08/25	2	29.93	1.8	29.95	29.85	0.2	3,678	0.01%
2023/08/24	0	0.00	10	29.60	29.60	-10	3,689	-0.27%
2023/08/23	0	0.00	2	29.55	29.45	-2	3,763	-0.05%
2023/08/18	0	0.00	31	29.40	29.35	-31	3,930	-0.79%
2023/08/17	0.1	29.20	150	29.20	29.15	-149.9	4,006	-3.74%	大賣/鉅額交易
2023/08/16	1	29.15	1	29.25	29.15	0	4,051	0.00%
2023/08/15	1	29.35	0	0.00	29.20	1	4,134	0.02%
2023/08/14	6.1	29.28	0	0.00	29.25	6.1	4,345	0.14%
2023/08/11	1	29.75	1	29.85	29.80	0	4,642	0.00%
2023/08/10	7.1	29.72	2.2	29.77	29.70	4.9	4,863	0.10%
2023/08/09	1	30.00	0	0.00	29.90	1	5,045	0.02%
2023/08/08	1	29.95	1	30.00	29.95	0	5,046	0.00%
2023/08/07	7	29.80	0	30.00	29.90	7	5,030	0.14%
2023/08/04	5	29.95	5	29.98	29.80	0	5,035	0.00%
2023/08/02	10	30.00	0	0.00	29.95	10	4,979	0.20%
2023/08/01	1	30.21	0	30.50	30.20	1	4,914	0.02%
2023/07/31	30	30.15	6	30.20	30.15	24	4,910	0.49%
2023/07/28	141	30.35	1	30.40	30.15	140	4,931	2.84%	大買/鉅額交易
2023/07/27	10	30.40	0	30.45	30.30	10	4,914	0.20%
2023/07/26	35.2	30.32	0	0.00	30.15	35.2	4,939	0.71%
2023/07/24	1	30.20	0	30.30	30.05	1	4,952	0.02%
2023/07/21	0.2	30.30	5	30.25	30.20	-4.8	4,954	-0.10%
2023/07/20	11	30.50	0	0.00	30.50	11	4,982	0.22%
2023/07/19	5	30.45	5	30.30	30.25	0	4,985	0.00%
2023/07/18	1	30.10	0	0.00	30.25	1	4,982	0.02%
2023/07/17	2	30.20	4	30.10	30.15	-2	4,948	-0.04%
2023/07/14	2.1	30.36	0	0.00	30.25	2.1	4,967	0.04%
2023/07/13	3.3	30.32	0	0.00	30.25	3.3	4,957	0.07%
2023/07/12	5.3	30.83	17	30.75	30.80	-11.7	4,956	-0.24%
2023/07/11	0.1	31.10	3	31.10	31.20	-2.9	4,949	-0.06%
2023/07/10	2	31.18	0	0.00	31.20	2	5,036	0.04%
2023/07/07	4.2	31.17	1	31.10	31.05	3.2	5,016	0.06%
2023/07/06	8.3	31.65	0	0.00	31.55	8.3	4,966	0.17%
2023/07/03	1	32.40	1	32.35	32.40	0	4,858	0.00%
2023/06/30	17.2	32.00	0	0.00	32.15	17.2	4,865	0.35%
2023/06/29	0	0.00	4	32.28	32.10	-4	4,832	-0.08%
2023/06/28	2.2	32.09	2	32.15	32.15	0.2	4,837	0.00%
2023/06/27	2	32.38	0	0.00	32.25	2	4,796	0.04%
2023/06/26	0	32.50	0	32.60	32.35	0	4,801	0.00%
2023/06/20	2	32.38	0	0.00	32.40	2	4,859	0.04%
2023/06/16	0.1	32.45	0	0.00	32.45	0.1	4,855	0.00%
2023/06/15	3	32.35	2	32.40	32.50	1	4,829	0.02%
2023/06/14	9.1	32.36	0	0.00	32.35	9.1	4,924	0.18%
2023/06/13	3	32.55	3	32.50	32.60	0	4,904	0.00%
2023/06/12	1.2	32.47	80	32.55	32.50	-78.8	4,936	-1.60%
2023/06/09	2	32.65	10.1	32.75	32.90	-8.1	4,939	-0.16%
2023/06/08	0.2	32.81	5	32.65	32.70	-4.8	4,955	-0.10%
2023/06/07	1	33.00	4	32.95	33.00	-3	5,038	-0.06%
2023/06/06	0	0.00	1	33.00	33.00	-1	5,064	-0.02%
2023/06/05	1.1	32.90	0	0.00	32.80	1.1	5,112	0.02%
2023/06/02	0	0.00	3.1	32.90	33.00	-3.1	5,175	-0.06%
2023/06/01	1	32.50	5	32.70	32.65	-4	5,288	-0.08%
2023/05/31	10	32.35	0	0.00	32.55	10	5,290	0.19%
2023/05/30	1	32.60	3	32.70	32.75	-2	5,108	-0.04%
2023/05/29	14.6	32.36	1	32.30	32.40	13.6	5,129	0.26%
2023/05/26	17.4	32.60	5	32.73	32.60	12.4	5,127	0.24%
2023/05/25	6	32.93	0	0.00	32.90	6	5,117	0.12%
2023/05/24	2	33.25	9	33.05	33.20	-7	5,080	-0.14%
2023/05/23	0	0.00	25.1	33.14	33.30	-25.1	5,021	-0.50%
2023/05/22	1	32.90	17	32.72	32.95	-16	4,966	-0.32%
2023/05/19	17	32.69	8	32.74	32.60	9	4,902	0.18%
2023/05/18	27	33.21	26	32.75	32.70	1	4,814	0.02%
2023/05/17	8	32.71	35.5	33.01	33.30	-27.5	4,601	-0.60%
2023/05/16	13.1	32.31	16.5	32.29	32.25	-3.4	4,258	-0.08%
2023/05/15	6	31.77	83	31.46	31.80	-77	4,032	-1.91%
2023/05/12	0	0.00	8	30.87	30.90	-8	3,819	-0.21%
2023/05/10	0.3	30.98	7	30.81	30.95	-6.7	3,817	-0.18%
2023/05/09	0.1	31.12	5	31.15	31.15	-4.9	3,819	-0.13%
2023/05/08	0	31.20	18	31.20	31.25	-18	3,838	-0.47%
2023/05/05	1	31.00	5	31.10	31.00	-4	3,838	-0.10%
2023/05/04	0.2	31.06	44	31.06	31.20	-43.8	3,881	-1.13%
2023/05/03	16	31.05	1	30.90	30.90	15	3,901	0.39%
2023/05/02	0	0.00	42.4	31.00	31.20	-42.4	3,976	-1.07%
2023/04/28	1	30.85	0	0.00	31.05	1	4,043	0.02%
2023/04/27	1.1	30.75	1	30.80	30.85	0.1	4,047	0.00%
2023/04/26	2	30.70	1	30.85	30.85	1	4,057	0.03%
2023/04/25	4.1	30.96	0	0.00	30.75	4.1	4,088	0.10%
2023/04/24	13	30.77	0	0.00	30.95	13	4,096	0.32%
2023/04/21	1	30.65	0	0.00	30.85	1	4,119	0.02%
2023/04/19	6	30.82	11.1	30.74	30.75	-5.1	4,138	-0.12%
2023/04/18	6	31.05	0.4	31.20	31.10	5.6	4,123	0.14%
2023/04/17	1	31.10	2.9	31.08	31.15	-1.9	4,101	-0.05%
2023/04/14	5	30.77	8	30.86	30.90	-3	4,034	-0.07%
2023/04/13	2	30.75	1	30.95	30.90	1	4,011	0.02%
2023/04/12	0	0.00	0	30.45	30.50	0	3,876	0.00%
2023/04/11	0	30.40	1	30.40	30.40	-1	3,856	-0.03%
2023/04/10	0	0.00	1.2	30.20	30.15	-1.2	3,798	-0.03%
2023/04/07	1	30.20	0.3	30.20	30.15	0.7	3,806	0.02%
2023/04/06	0.2	30.30	4	30.25	30.20	-3.8	3,799	-0.10%
2023/03/31	0	0.00	1	30.20	30.25	-1	3,790	-0.03%
2023/03/30	0	0.00	1	30.20	30.15	-1	3,775	-0.03%
2023/03/29	0	0.00	10	30.00	30.00	-10	3,786	-0.26%
2023/03/28	1	30.00	4	29.90	29.90	-3	3,785	-0.08%
2023/03/27	0	0.00	1	30.15	30.00	-1	3,851	-0.03%
2023/03/24	1	29.90	0	30.05	30.05	1	3,939	0.03%
2023/03/23	6	29.85	24	29.90	30.00	-18	4,014	-0.45%
2023/03/22	0	0.00	2	29.55	29.55	-2	4,040	-0.05%
2023/03/20	0	29.55	0	0.00	29.50	0	4,093	0.00%
2023/03/17	63	29.17	0	29.56	29.40	63	4,116	1.53%
2023/03/15	1	29.45	3	29.50	29.50	-2	4,017	-0.05%
2023/03/14	3	29.70	0	0.00	29.60	3	3,989	0.08%
2023/03/13	8	29.81	0	30.00	29.95	8	3,978	0.20%
2023/03/10	24.1	29.84	25	29.87	29.90	-0.9	3,968	-0.02%
2023/03/09	1	30.40	11	30.35	30.35	-10	3,903	-0.26%
2023/03/08	1	30.35	0	30.50	30.50	1	3,970	0.02%
2023/03/07	3	30.40	6.8	30.33	30.35	-3.8	3,919	-0.10%
2023/03/06	9	30.02	9.5	29.92	30.05	-0.5	3,871	-0.01%
2023/03/03	2	29.48	0	29.45	29.45	2	3,761	0.05%
2023/03/02	1	29.40	0	0.00	29.35	1	3,760	0.03%
2023/03/01	0	0.00	11	29.35	29.30	-11	3,740	-0.29%
2023/02/24	1	29.40	0	29.40	29.40	1	3,679	0.03%
2023/02/23	0	0.00	1	29.40	29.25	-1	3,633	-0.03%
2023/02/22	0	0.00	1	29.20	29.20	-1	3,596	-0.03%
2023/02/21	0	0.00	1	29.20	29.25	-1	3,602	-0.03%
2023/02/20	34	29.24	4	29.29	29.30	30	3,659	0.82%
2023/02/17	16	29.00	0	0.00	29.05	16	3,672	0.44%
2023/02/16	1	29.00	0	0.00	29.00	1	3,748	0.03%
2023/02/14	0	0.00	0	29.13	29.00	0	3,792	0.00%
2023/02/10	0.2	28.90	0	28.95	28.90	0.2	3,810	0.01%
2023/02/08	1	29.00	0	0.00	28.95	1	3,795	0.03%
2023/02/07	1	28.90	0	0.00	28.90	1	3,793	0.03%
2023/02/03	0	0.00	6	29.30	29.35	-6	3,728	-0.16%
2023/02/02	0	0.00	0	29.30	29.20	0	3,717	0.00%
2023/02/01	0	0.00	0	29.40	29.35	0	3,665	0.00%
2023/01/30	0	29.05	0	29.20	29.20	0	3,560	0.00%
2023/01/17	0	0.00	1	29.00	29.10	-1	3,464	-0.03%
2023/01/16	0	0.00	1	28.90	28.95	-1	3,432	-0.03%
2023/01/13	2	28.75	0	0.00	28.80	2	3,434	0.06%
2023/01/12	2	28.65	1	28.65	28.65	1	3,432	0.03%
2023/01/11	0	0.00	3	29.07	28.90	-3	3,418	-0.09%
2023/01/10	0	29.20	0	0.00	29.30	0	3,432	0.00%
2023/01/09	0	0.00	11	29.20	29.20	-11	3,422	-0.32%
2023/01/06	3	29.05	2	29.00	29.00	1	3,411	0.03%
2023/01/05	2	28.75	2	28.70	28.85	0	3,416	0.00%
2023/01/03	3	28.77	0	0.00	28.80	3	3,430	0.09%
2022/12/28	0	0.00	2	28.90	28.95	-2	3,455	-0.06%
2022/12/26	1	29.00	0	0.00	29.00	1	3,491	0.03%
2022/12/23	0	0.00	1	28.70	28.75	-1	3,557	-0.03%
2022/12/20	0	0.00	1	29.00	28.70	-1	3,599	-0.03%
2022/12/19	4	29.39	2	29.00	29.05	2	3,608	0.06%
2022/12/16	1	29.05	0	0.00	29.45	1	3,553	0.03%
2022/12/15	1	29.00	5	29.10	29.15	-4	3,477	-0.12%
2022/12/14	0	0.00	1	28.75	28.95	-1	3,395	-0.03%
2022/12/13	1	28.50	0	0.00	28.45	1	3,325	0.03%
2022/12/12	1	28.45	0	0.00	28.60	1	3,296	0.03%
2022/12/09	0	0.00	10	28.50	28.50	-10	3,384	-0.30%
2022/12/08	1	28.20	0	0.00	28.30	1	3,376	0.03%
2022/12/06	1	28.55	0	0.00	28.30	1	3,387	0.03%
2022/12/02	1	28.65	0	0.00	28.60	1	3,343	0.03%
2022/12/01	0.1	28.65	2	28.70	28.65	-2	3,334	-0.06%
2022/11/30	0.1	28.50	0	0.00	28.95	0.1	3,289	0.00%
2022/11/29	0	0.00	1	28.35	28.40	-1	3,165	-0.03%
2022/11/24	1	28.30	0	0.00	28.35	1	3,110	0.03%
2022/11/23	0	0.00	9	27.95	28.00	-9	3,102	-0.29%
2022/11/16	1	28.15	0	0.00	28.20	1	3,105	0.03%
2022/11/15	0.2	28.60	0	0.00	28.60	0.2	3,055	0.01%
2022/11/14	0	0.00	3	28.50	28.60	-3	3,029	-0.10%
2022/11/11	0	0.00	1	28.10	28.20	-1	2,955	-0.03%
2022/11/10	1	27.90	0	0.00	27.90	1	2,901	0.03%
2022/11/09	0	0.00	5	28.10	28.20	-5	2,910	-0.17%
2022/11/07	1	27.95	1	27.90	27.95	0	2,880	0.00%
2022/11/04	1	27.50	0	0.00	27.80	1	2,881	0.03%
2022/11/02	0	0.00	1	27.75	27.80	-1	2,888	-0.03%
2022/10/28	0.1	27.75	0	0.00	27.80	0.1	2,943	0.00%
2022/10/26	1	27.70	2	27.83	27.80	-1	2,983	-0.03%
2022/10/25	2	27.38	1	27.65	27.55	1	2,983	0.03%
2022/10/24	1	27.40	3	27.70	27.40	-2	2,985	-0.07%
2022/10/21	3.1	27.29	1.6	27.55	27.40	1.5	2,979	0.05%
2022/10/20	6	27.19	1.4	27.43	27.40	4.6	2,974	0.16%
2022/10/19	1	27.65	0	0.00	27.55	1	2,947	0.03%
2022/10/18	0	0.00	82	27.80	28.15	-82	2,920	-2.81%
2022/10/17	2	27.68	0	0.00	27.35	2	2,884	0.07%
2022/10/14	0	0.00	1	27.90	27.80	-1	2,902	-0.03%
2022/10/13	3	27.88	9	27.55	27.60	-6	2,913	-0.21%
2022/10/12	1	28.20	10	28.33	28.40	-9	2,906	-0.31%
2022/10/11	4	28.29	5	28.30	28.40	-1	2,957	-0.03%
2022/10/06	0	0.00	1	28.60	28.60	-1	3,139	-0.03%
2022/10/05	7	28.49	1	28.55	28.55	6	3,220	0.19%
2022/10/04	11	28.40	1	28.60	28.55	10	3,260	0.31%
2022/10/03	1	28.30	1	28.55	28.45	0	3,236	0.00%
2022/09/30	0	0.00	2.9	28.32	28.50	-2.9	3,311	-0.09%
2022/09/29	0	0.00	6	28.00	28.25	-6	3,301	-0.18%
2022/09/28	1	28.20	0	0.00	28.00	1	3,310	0.03%
2022/09/27	125	28.17	1	28.25	28.50	124	3,299	3.76%	大買/鉅額交易
2022/09/26	4.1	27.94	2	27.90	27.90	2.1	3,288	0.06%
2022/09/23	0	0.00	0	28.50	28.35	0	3,270	0.00%
2022/09/22	2	28.38	0	0.00	28.50	2	3,303	0.06%
2022/09/20	0	0.00	1	28.80	28.95	-1	3,301	-0.03%
2022/09/19	0	28.85	0	0.00	28.60	0	3,307	0.00%
2022/09/16	2	28.60	1	29.15	29.15	1	3,333	0.03%
2022/09/15	1	28.70	0	0.00	28.75	1	3,241	0.03%
2022/09/14	3	28.87	1	28.85	28.90	2	3,218	0.06%
2022/09/13	5	29.00	1	29.10	29.20	4	3,195	0.12%
2022/09/08	2	28.50	0	0.00	28.60	2	3,217	0.06%
2022/09/07	2	28.28	5	28.37	28.45	-3	3,213	-0.09%
2022/09/05	1	28.40	0	0.00	28.40	1	3,210	0.03%
2022/09/02	1	28.65	0	0.00	28.50	1	3,238	0.03%
2022/09/01	1	28.60	0	0.00	28.70	1	3,230	0.03%
2022/08/31	1	28.65	1	28.95	29.20	0	3,233	0.00%
2022/08/30	0	0.00	1	28.80	28.85	-1	3,229	-0.03%
2022/08/29	2	28.50	0	0.00	28.55	2	3,227	0.06%
2022/08/26	2	28.70	3	28.75	28.95	-1	3,219	-0.03%
2022/08/23	1.2	28.73	0	0.00	28.95	1.2	3,427	0.03%
2022/08/19	0.1	29.05	2	29.10	29.20	-1.9	3,485	-0.05%
2022/08/18	1	28.70	3	28.98	29.05	-2	3,502	-0.06%
2022/08/17	0	0.00	0	28.95	28.85	0	3,523	0.00%
2022/08/16	0	0.00	2	28.95	28.95	-2	3,534	-0.06%
2022/08/12	2	28.80	0	0.00	28.85	2	3,616	0.06%
2022/08/10	3	28.75	0	0.00	28.70	3	3,682	0.08%
2022/08/09	0	0.00	1.6	29.02	29.05	-1.6	3,716	-0.04%
2022/08/08	0	0.00	1.4	28.84	28.75	-1.4	3,734	-0.04%
2022/08/05	3	28.90	1	29.05	28.90	2	3,775	0.05%
2022/08/04	4	28.40	4	28.28	28.45	0	3,853	0.00%
2022/08/03	2	28.73	0	0.00	28.70	2	3,867	0.05%
2022/08/02	1	28.75	8	29.10	28.95	-7	3,908	-0.18%
2022/08/01	0	0.00	1	29.05	29.00	-1	3,926	-0.03%
2022/07/29	0	0.00	1	29.15	29.25	-1	3,954	-0.03%
2022/07/28	2	29.12	1	29.10	29.15	1	3,950	0.03%
2022/07/27	0	0.00	8	29.19	29.25	-8	3,948	-0.20%
2022/07/26	0	29.15	0	0.00	29.00	0	3,959	0.00%
2022/07/25	0	0.00	0	29.35	29.30	0	3,988	0.00%
2022/07/22	0	29.10	0	0.00	29.25	0	4,020	0.00%
2022/07/21	15	29.25	0	0.00	29.20	15	4,054	0.37%
2022/07/20	1	29.00	7	29.11	29.00	-6	4,029	-0.15%
2022/07/19	0	0.00	4	29.60	29.35	-4	4,022	-0.10%
2022/07/18	5	29.30	3	29.23	29.45	2	3,999	0.05%
2022/07/15	0	0.00	14	29.18	29.30	-14	3,957	-0.35%
2022/07/14	28	29.34	17	29.33	29.30	11	3,930	0.28%
2022/07/13	0	0.00	31	28.85	28.90	-31	3,759	-0.82%
2022/07/12	10	28.50	1	28.60	28.65	9	3,668	0.25%
2022/07/11	10	28.60	1	28.45	28.55	9	3,618	0.25%
2022/07/08	0	0.00	19	28.61	28.60	-19	3,620	-0.52%
2022/07/07	0	0.00	2.1	28.07	28.10	-2.1	3,567	-0.06%
2022/07/06	2.1	27.72	11	27.70	27.65	-9	3,530	-0.25%
2022/07/05	2	27.75	8.5	28.04	28.05	-6.5	3,515	-0.18%
2022/07/04	7	27.59	2	27.95	27.70	5	3,519	0.14%
2022/07/01	13	27.57	0	0.00	27.55	13	3,549	0.37%
2022/06/30	0	28.10	0	0.00	28.05	0	3,563	0.00%
2022/06/29	1	28.45	24	28.30	28.45	-23	3,525	-0.65%
2022/06/27	1	28.15	11	28.30	28.15	-10	3,517	-0.28%
2022/06/24	0	0.00	49	27.97	28.15	-49	3,491	-1.40%
2022/06/23	0	27.50	0	0.00	27.50	0	3,434	0.00%
2022/06/22	0	27.65	0	0.00	27.70	0	3,415	0.00%
2022/06/21	0	0.00	19	27.64	27.70	-19	3,424	-0.55%
2022/06/20	12	27.32	2	27.58	27.35	10	3,416	0.29%
2022/06/17	1	27.35	1	27.75	27.75	0	3,406	0.00%
2022/06/16	22	27.79	30	28.03	27.70	-8	3,369	-0.24%
2022/06/15	1	27.85	4	27.89	27.95	-3	3,465	-0.09%
2022/06/14	16.2	27.34	20	27.54	27.50	-3.9	3,504	-0.11%
2022/06/13	1.3	27.61	0	0.00	27.50	1.3	3,501	0.04%
2022/06/10	20	27.75	0	0.00	27.80	20	3,483	0.57%
2022/06/09	0	27.85	0	0.00	27.95	0	3,488	0.00%
2022/06/07	21	27.92	12	28.00	27.90	9	3,443	0.26%
2022/06/06	2	27.95	0.7	28.15	28.20	1.3	3,439	0.04%
2022/06/02	13	27.75	26.2	27.98	28.15	-13.2	3,523	-0.37%
2022/06/01	14	27.82	0.1	27.95	27.80	14	3,619	0.39%
2022/05/31	15	27.92	14	28.23	27.70	1	3,647	0.03%
2022/05/30	0	0.00	19	28.24	28.25	-19	3,484	-0.55%
2022/05/27	12	27.99	50	28.11	28.15	-38	3,498	-1.09%
2022/05/26	4	27.76	0	0.00	27.75	4	3,500	0.11%
2022/05/25	0	0.00	1	28.00	28.00	-1	3,579	-0.03%
2022/05/24	1	27.80	0	0.00	27.75	1	3,611	0.03%
2022/05/23	0	0.00	17	28.01	28.15	-17	3,614	-0.47%
2022/05/20	0	0.00	4	27.73	27.85	-4	3,594	-0.11%
2022/05/19	2	27.13	2	27.33	27.55	0	3,589	0.00%
2022/05/18	7	27.53	2	27.48	27.60	5	3,605	0.14%
2022/05/17	0	0.00	2	27.25	27.15	-2	3,719	-0.05%
2022/05/16	1	26.80	2	27.00	27.10	-1	3,691	-0.03%
2022/05/13	0	0.00	3	26.67	26.75	-3	3,681	-0.08%
2022/05/12	27.1	26.63	4	26.45	26.30	23.1	3,646	0.63%
2022/05/11	12	26.99	0	0.00	26.95	12	3,534	0.34%
2022/05/10	5	27.10	1	27.20	27.15	4	3,508	0.11%
2022/05/09	22	27.33	0	0.00	27.25	22	3,507	0.63%
2022/05/06	4.1	27.69	0	0.00	27.70	4.1	3,499	0.12%
2022/05/05	1	28.00	1	28.00	28.00	0	3,529	0.00%
2022/05/04	2	27.95	10	28.00	27.95	-8	3,547	-0.23%
2022/05/03	10	27.94	0	0.00	27.85	10	3,652	0.27%
2022/04/29	2	28.00	0	28.20	28.00	2	3,684	0.05%
2022/04/28	2	27.98	2	28.00	28.05	0	3,737	0.00%
2022/04/27	7	28.07	0	0.00	28.00	7	3,740	0.19%
2022/04/26	3	28.25	0	0.00	28.25	3	3,831	0.08%
2022/04/25	6	28.19	1	28.25	28.20	5	3,857	0.13%
2022/04/22	3	28.43	2	28.30	28.55	1	3,853	0.03%
2022/04/21	2	28.38	0	0.00	28.45	2	3,843	0.05%
2022/04/20	2	28.55	0	0.00	28.55	2	3,846	0.05%
2022/04/18	1.1	28.20	0	28.35	28.20	1	3,836	0.03%
2022/04/15	2.2	28.43	0.5	28.60	28.40	1.7	3,838	0.04%
2022/04/12	9.1	28.20	7	28.26	28.35	2.1	3,810	0.06%
2022/04/11	10	28.20	1	28.30	28.30	9	3,797	0.24%
2022/04/08	1	28.40	0	0.00	28.40	1	3,767	0.03%
2022/04/07	1.1	28.51	0	0.00	28.45	1.1	3,739	0.03%
2022/04/06	2	28.60	3	28.63	28.70	-1	3,716	-0.03%
2022/04/01	1	28.66	0	0.00	28.65	1	3,728	0.03%
2022/03/31	0	29.00	4	29.05	28.85	-4	3,732	-0.11%
2022/03/29	0	0.00	2	28.80	28.90	-2	3,695	-0.05%
2022/03/28	3	28.70	0	0.00	28.75	3	3,699	0.08%
2022/03/24	0	0.00	2	29.10	29.00	-2	3,703	-0.05%
2022/03/23	0	0.00	3	29.10	29.20	-3	3,802	-0.08%
2022/03/21	3	29.13	0	0.00	29.10	3	3,894	0.08%
2022/03/18	4	29.45	22	29.63	29.65	-18	3,911	-0.46%
2022/03/17	0	0.00	44	28.85	28.90	-44	3,868	-1.14%
2022/03/16	1	28.40	2	28.50	28.45	-1	3,859	-0.03%
2022/03/15	29	28.32	0	0.00	28.45	29	3,883	0.75%
2022/03/14	1	28.45	28	28.52	28.70	-27	3,899	-0.69%
2022/03/11	2	28.43	1	28.70	28.40	1	3,919	0.03%
2022/03/10	3	28.55	0	0.00	28.65	3	3,951	0.08%
2022/03/08	26.1	28.32	3	28.10	28.05	23.1	4,013	0.57%
2022/03/07	62.2	28.68	0	0.00	28.50	62.2	3,964	1.57%
2022/03/04	4	29.04	2	29.23	29.20	2	4,107	0.05%
2022/03/03	2.1	29.28	0	0.00	29.35	2.1	4,174	0.05%
2022/03/02	3	29.35	0	0.00	29.55	3	4,289	0.07%
2022/03/01	0	0.00	3	29.50	29.50	-3	4,511	-0.07%
2022/02/25	3	29.55	6	29.48	29.55	-3	4,548	-0.07%
2022/02/24	2	29.08	20	29.15	29.00	-18	4,470	-0.40%
2022/02/23	3	29.17	5	29.33	29.15	-2	4,498	-0.04%
2022/02/22	57	28.96	0	0.00	29.20	57	4,574	1.25%
2022/02/21	1	29.25	0	0.00	29.30	1	4,613	0.02%
2022/02/18	0	0.00	4	29.54	29.45	-4	4,726	-0.08%
2022/02/17	7	29.50	19	29.47	29.50	-12	4,710	-0.25%
2022/02/15	10	29.10	0	0.00	29.00	10	4,604	0.22%
2022/02/14	15.1	28.90	3	28.85	29.00	12.1	4,605	0.26%
2022/02/11	0	0.00	1	29.10	29.15	-1	4,616	-0.02%
2022/02/10	1	29.00	8	29.05	29.20	-7	4,715	-0.15%
2022/02/09	1	29.15	2	28.98	29.15	-1	4,741	-0.02%
2022/02/08	3	28.55	5	28.59	28.60	-2	4,712	-0.04%
2022/02/07	8	28.33	0	0.00	28.40	8	4,703	0.17%
2022/01/26	2	28.25	1	28.40	28.45	1	4,655	0.02%
2022/01/25	6	28.09	7	28.05	28.15	-1	4,681	-0.02%
2022/01/24	8	28.33	2	28.45	28.45	6	4,593	0.13%
2022/01/21	10	28.59	0	0.00	28.55	10	4,594	0.22%
2022/01/20	6	28.75	2	28.75	28.85	4	4,513	0.09%
2022/01/19	16	28.85	7	28.86	28.80	9	4,486	0.20%
2022/01/18	4	29.08	1	29.10	29.15	3	4,364	0.07%
2022/01/17	2	29.10	1	29.20	29.10	1	4,323	0.02%
2022/01/13	2	29.35	3	29.38	29.45	-1	4,297	-0.02%
2022/01/11	0	0.00	2	29.25	29.35	-2	4,340	-0.05%
2022/01/10	6	29.23	0	0.00	29.20	6	4,374	0.14%
2022/01/07	2	29.25	16	29.23	29.35	-14	4,393	-0.32%
2022/01/06	1	29.30	1	29.30	29.40	0	4,408	0.00%
2022/01/05	0	0.00	8	29.43	29.30	-8	4,417	-0.18%
2022/01/04	4	29.28	2	29.25	29.35	2	4,457	0.04%
2022/01/03	1	29.25	0	0.00	29.40	1	4,446	0.02%
2021/12/30	1	29.55	0	0.00	29.60	1	4,471	0.02%
2021/12/29	2	29.55	0	0.00	29.60	2	4,509	0.04%
2021/12/27	5	29.35	0	0.00	29.45	5	4,559	0.11%
2021/12/24	0	0.00	1	29.40	29.40	-1	4,610	-0.02%
2021/12/21	0	0.00	3	29.35	29.35	-3	4,661	-0.06%
2021/12/20	2	29.25	2	29.25	29.30	0	4,662	0.00%
2021/12/17	5.1	29.18	1	29.15	29.15	4.1	4,654	0.09%
2021/12/16	3	29.30	4	29.40	29.45	-1	4,569	-0.02%
2021/12/15	4	29.16	4	29.20	29.15	0	4,654	0.00%
2021/12/14	2	29.30	1	29.30	29.30	1	4,733	0.02%
2021/12/13	9	29.61	0	0.00	29.50	9	4,694	0.19%
2021/12/09	4	29.88	0	0.00	29.90	4	4,645	0.09%
2021/12/08	3	29.62	4	29.71	29.75	-1	4,602	-0.02%
2021/12/07	2	29.50	5	29.54	29.65	-3	4,572	-0.07%
2021/12/06	2	29.45	1	29.60	29.55	1	4,555	0.02%
2021/12/02	1	29.60	1	29.80	29.90	0	4,519	0.00%
2021/12/01	0	0.00	1	29.90	29.90	-1	4,464	-0.02%
2021/11/30	2	29.80	29	30.14	29.65	-27	4,428	-0.61%
2021/11/29	8.1	29.43	15	29.67	29.50	-6.9	4,170	-0.17%
2021/11/26	16.3	30.31	22	30.13	30.05	-5.7	4,078	-0.14%
2021/11/25	13	30.47	12	30.38	30.60	1	3,994	0.03%
2021/11/24	2	29.85	2	29.95	29.95	0	3,739	0.00%
2021/11/23	15	29.74	38	29.67	29.60	-23	3,665	-0.63%
2021/11/22	16	29.55	1	29.75	29.70	15	3,635	0.41%
2021/11/19	10	29.47	10	29.59	29.40	0	3,579	0.00%
2021/11/18	11	29.27	3	29.25	29.35	8	3,531	0.23%
2021/11/17	10	29.19	1.9	29.21	29.20	8.2	3,482	0.23%
2021/11/15	5	29.10	0	29.25	29.15	5	3,440	0.15%
2021/11/12	1	29.10	0	0.00	29.20	1	3,471	0.03%
2021/11/11	0.1	29.25	3	29.15	29.20	-3	3,512	-0.08%
2021/11/10	5	29.20	0	0.00	29.25	5	3,582	0.14%
2021/11/09	12.2	29.26	5	29.30	29.35	7.2	3,603	0.20%
2021/11/08	4	29.00	0	0.00	29.15	4	3,517	0.11%
2021/11/05	2	28.90	0	0.00	29.05	2	3,502	0.06%
2021/11/04	2.5	28.98	0	0.00	29.00	2.5	3,519	0.07%
2021/11/03	2.1	28.98	0	0.00	29.00	2.1	3,500	0.06%
2021/11/02	6	28.99	1	29.15	28.95	5	3,476	0.14%
2021/11/01	4	29.05	1	29.05	29.00	3	3,435	0.09%
2021/10/29	31	28.95	4	29.00	29.05	27	3,419	0.79%
2021/10/28	2.2	29.04	0	0.00	29.05	2.2	3,380	0.07%
2021/10/27	5	29.08	0	0.00	29.10	5	3,384	0.15%
2021/10/26	3	29.22	1	29.35	29.25	2	3,395	0.06%
2021/10/25	1.1	29.20	1	29.20	29.25	0.1	3,393	0.00%
2021/10/20	1	29.40	0	0.00	29.35	1	3,562	0.03%
2021/10/19	0	0.00	1	29.50	29.35	-1	3,699	-0.03%
2021/10/18	5.1	29.26	4	29.45	29.30	1.1	3,686	0.03%
2021/10/15	0	0.00	3	29.25	29.35	-3	3,676	-0.08%
2021/10/14	1	29.00	0	0.00	28.85	1	3,685	0.03%
2021/10/12	8	28.71	0	0.00	28.85	8	3,718	0.22%
2021/10/08	0	0.00	5	29.20	29.10	-5	3,685	-0.14%
2021/10/07	12	29.17	0	0.00	29.15	12	3,704	0.32%
2021/10/06	19	28.95	0	0.00	28.85	19	3,682	0.52%
2021/10/05	6	29.00	1	29.00	29.00	5	3,641	0.14%
2021/10/04	25	29.00	0	0.00	29.00	25	3,646	0.69%
2021/10/01	13	29.23	0	0.00	29.20	13	3,611	0.36%
2021/09/30	2	29.50	0	0.00	29.60	2	3,587	0.06%
2021/09/29	4	29.50	0	0.00	29.60	4	3,609	0.11%
2021/09/27	0	0.00	1	30.00	29.85	-1	3,621	-0.03%
2021/09/24	0	0.00	2	29.95	29.95	-2	3,633	-0.06%
2021/09/23	8	29.68	6	29.64	29.85	2	3,657	0.05%
2021/09/22	12	29.15	1	29.50	29.35	11	3,673	0.30%
2021/09/17	2	29.90	6	29.98	29.20	-4	3,572	-0.11%
2021/09/16	3	29.88	1.1	29.99	29.95	1.9	3,480	0.06%
2021/09/15	10	29.90	1	30.00	30.00	9	3,484	0.26%
2021/09/14	0.2	29.85	1	29.80	29.90	-0.8	3,537	-0.02%
2021/09/13	0	0.00	1	29.75	29.70	-1	3,596	-0.03%
2021/09/10	0	0.00	1	29.75	29.75	-1	3,691	-0.03%
2021/09/09	3	29.50	0	29.55	29.40	3	3,982	0.08%
2021/09/08	4.1	29.61	0	0.00	29.65	4.1	4,007	0.10%
2021/09/07	0	0.00	20	29.65	29.75	-20	4,009	-0.50%
2021/09/03	0	0.00	10	30.00	30.05	-10	4,038	-0.25%
2021/09/02	3	29.90	4	29.90	29.85	-1	4,057	-0.02%
2021/09/01	3	30.15	0	0.00	30.15	3	4,071	0.07%
2021/08/31	5	29.90	1	30.15	30.20	4	4,111	0.10%
2021/08/30	2	29.80	1	29.80	30.00	1	4,102	0.02%
2021/08/27	0	0.00	3.5	29.95	29.90	-3.5	4,114	-0.09%
2021/08/25	0	0.00	1	29.85	30.00	-1	4,210	-0.02%
2021/08/24	3	29.75	6	29.73	29.80	-3	4,251	-0.07%
2021/08/23	5	29.28	0	0.00	29.40	5	4,287	0.12%
2021/08/20	2	28.83	2	28.83	28.80	0	4,336	0.00%
2021/08/19	6	28.91	0	0.00	29.05	6	4,446	0.13%
2021/08/18	11.1	28.90	3	29.00	29.30	8.1	4,412	0.18%
2021/08/17	13	29.00	0	0.00	29.10	13	4,386	0.30%
2021/08/16	3.1	29.12	1	29.25	29.10	2.1	4,374	0.05%
2021/08/13	3.1	29.89	6	29.89	30.00	-2.9	4,365	-0.07%
2021/08/11	0.1	30.00	15.2	29.96	29.95	-15.1	4,420	-0.34%
2021/08/10	1.1	29.92	0	0.00	29.95	1.1	4,522	0.02%
2021/08/09	7	30.11	3	30.05	30.10	4	4,708	0.08%
2021/08/06	0	0.00	1	30.30	30.25	-1	4,778	-0.02%
2021/08/05	1	30.20	0	0.00	30.45	1	4,968	0.02%
2021/08/03	0	0.00	6	30.25	30.40	-6	5,437	-0.11%
2021/08/02	1	30.10	2	30.25	30.35	-1	5,501	-0.02%
2021/07/30	5.1	30.15	0	0.00	30.35	5.1	5,530	0.09%
2021/07/28	10.7	29.85	0	0.00	29.90	10.7	5,600	0.19%
2021/07/27	3.5	30.12	5	30.40	30.15	-1.5	5,673	-0.03%
2021/07/26	43	30.61	1	30.35	30.55	42	5,761	0.73%
2021/07/23	14	30.79	3	30.65	30.90	11	5,757	0.19%
2021/07/22	5	30.02	10	30.05	30.10	-5	5,656	-0.09%
2021/07/21	0	0.00	2	29.90	29.85	-2	5,693	-0.04%
2021/07/20	2	30.00	6	30.02	29.95	-4	5,753	-0.07%
2021/07/19	16	30.02	5.2	30.03	30.15	10.8	5,792	0.19%
2021/07/16	1	30.00	1	29.95	29.90	0	5,893	0.00%
2021/07/14	2	29.65	5	29.70	29.70	-3	6,122	-0.05%
2021/07/13	2	29.78	1	29.80	29.80	1	6,243	0.02%
2021/07/12	16	29.78	0	0.00	29.70	16	6,279	0.25%
2021/07/09	5	29.75	2	29.65	29.85	3	6,341	0.05%
2021/07/08	5	29.82	0	0.00	29.95	5	6,355	0.08%
2021/07/07	0	0.00	4	29.88	29.90	-4	6,382	-0.06%
2021/07/06	1	29.95	4	30.11	29.95	-3	6,432	-0.05%
2021/07/05	3	29.90	1	29.90	29.95	2	6,447	0.03%
2021/07/02	2	29.75	3	29.80	29.80	-1	6,506	-0.02%
2021/07/01	0	0.00	3	29.80	29.90	-3	6,520	-0.05%
2021/06/30	1	29.90	0	0.00	29.90	1	6,573	0.02%
2021/06/29	3	29.80	3	29.93	30.00	0	6,648	0.00%
2021/06/28	3	29.80	0	0.00	30.05	3	6,745	0.04%
2021/06/25	12	30.00	3	30.00	30.05	9	6,797	0.13%
2021/06/24	9	29.90	0	0.00	29.95	9	6,815	0.13%
2021/06/23	0	0.00	2.5	29.93	30.00	-2.5	6,835	-0.04%
2021/06/22	1.4	29.97	6	29.96	29.70	-4.7	6,812	-0.07%
2021/06/21	15.5	29.51	14	29.61	29.45	1.5	6,801	0.02%
2021/06/18	11	29.11	2	29.30	29.00	9	6,780	0.13%
2021/06/17	12	29.26	20	29.25	29.40	-8	6,589	-0.12%
2021/06/16	0	0.00	2	29.78	29.55	-2	6,722	-0.03%
2021/06/15	2	29.83	0	0.00	29.75	2	6,819	0.03%
2021/06/11	0	0.00	2	29.70	29.65	-2	6,886	-0.03%
2021/06/10	1	29.35	0	0.00	29.40	1	6,918	0.01%
2021/06/09	10	29.25	0	0.00	29.35	10	6,951	0.14%
2021/06/08	30	29.18	21	29.15	29.15	9	6,975	0.13%
2021/06/07	43	29.24	36	29.21	29.20	7	6,996	0.10%
2021/06/04	3	29.92	5	29.87	30.00	-2	6,962	-0.03%
2021/06/03	15	30.04	0	0.00	30.15	15	7,030	0.21%
2021/06/02	58	29.91	6	30.13	30.20	52	7,036	0.74%
2021/06/01	49	29.95	9	29.80	29.95	40	7,048	0.57%
2021/05/31	3	29.17	7	29.36	29.45	-4	7,120	-0.06%
2021/05/28	2	28.90	7.4	28.93	28.90	-5.4	7,173	-0.07%
2021/05/27	1	28.60	3	28.77	29.25	-2	7,192	-0.03%
2021/05/26	1	28.15	0	0.00	28.25	1	7,304	0.01%
2021/05/25	2.1	28.33	9	28.30	28.30	-6.9	7,453	-0.09%
2021/05/21	12	28.00	0	0.00	28.10	12	7,633	0.16%
2021/05/20	1	28.15	1	28.15	28.15	0	7,651	0.00%
2021/05/19	1	28.50	1	28.50	28.50	0	7,659	0.00%
2021/05/18	1.3	27.64	0.2	27.35	27.85	1.1	7,698	0.01%
2021/05/17	21.3	27.46	3	27.18	27.00	18.3	7,688	0.24%
2021/05/14	7	28.77	6	28.63	28.85	1	7,554	0.01%
2021/05/13	5.2	28.27	2	28.35	28.30	3.2	7,532	0.04%
2021/05/12	27.4	28.99	54	28.93	28.65	-26.6	7,417	-0.36%
2021/05/11	11.1	30.34	1	30.15	30.10	10.1	7,151	0.14%
2021/05/10	3	31.17	25	31.25	31.25	-22	7,034	-0.31%
2021/05/07	0	0.00	7	30.92	31.00	-7	7,155	-0.10%
2021/05/06	4	30.46	2	30.53	30.60	2	7,185	0.03%
2021/05/05	3.1	30.50	1	30.60	30.55	2.1	7,199	0.03%
2021/05/04	7	30.36	38.2	30.39	30.35	-31.2	7,239	-0.43%
2021/05/03	12	30.90	12	30.83	30.75	0	7,182	0.00%
2021/04/29	2	31.30	5	31.38	31.45	-3	7,163	-0.04%
2021/04/28	13	31.35	10	31.35	31.40	3	7,180	0.04%
2021/04/27	2	31.30	2	31.25	31.35	0	7,400	0.00%
2021/04/26	1	31.20	4	31.21	31.35	-3	7,451	-0.04%
2021/04/23	18	31.08	3	31.05	31.20	15	7,490	0.20%
2021/04/22	18.1	31.35	26	31.40	31.25	-7.9	7,521	-0.11%
2021/04/21	57.5	31.41	77	31.56	31.35	-19.6	7,460	-0.26%
2021/04/20	24.3	31.43	11	31.49	31.55	13.3	7,485	0.18%
2021/04/19	45	31.20	18	31.14	31.25	27	7,449	0.36%
2021/04/16	2	30.75	1	30.75	30.90	1	7,421	0.01%
2021/04/15	1	30.60	13	30.60	30.60	-12	7,513	-0.16%
2021/04/14	2.1	30.60	1	30.70	30.65	1.1	7,534	0.01%
2021/04/13	22.2	30.74	0	0.00	30.70	22.2	7,633	0.29%
2021/04/12	1	30.70	60	30.76	30.85	-59	7,651	-0.77%
2021/04/09	0.1	30.95	0	0.00	30.90	0.1	7,706	0.00%
2021/04/08	1.2	30.96	0	0.00	31.00	1.2	7,763	0.01%
2021/04/07	2.1	30.83	20	30.85	31.00	-18	7,769	-0.23%
2021/04/06	13	31.05	2	31.00	30.85	11	7,797	0.14%
2021/04/01	62	31.12	3	31.03	31.10	59	7,933	0.74%
2021/03/31	22.5	31.35	25	31.39	31.45	-2.5	7,876	-0.03%
2021/03/30	1	30.85	9	30.96	31.00	-8	7,810	-0.10%
2021/03/26	5	30.50	0	0.00	30.50	5	7,962	0.06%
2021/03/25	6	30.55	0	0.00	30.60	6	8,025	0.07%
2021/03/24	2	30.50	0	30.70	30.70	2	8,075	0.02%
2021/03/23	10.1	30.75	12	30.60	30.55	-1.9	8,033	-0.02%
2021/03/22	2	30.85	120	30.75	30.75	-118	8,075	-1.46%	大賣/鉅額交易
2021/03/19	28	30.94	1	31.20	31.20	27	8,107	0.33%
2021/03/18	0	0.00	2	30.90	30.80	-2	8,015	-0.02%
2021/03/17	6	30.53	15	30.52	30.50	-9	7,980	-0.11%
2021/03/16	2.1	30.65	6	30.65	30.65	-3.9	8,002	-0.05%
2021/03/15	0	0.00	6	30.75	30.70	-6	8,046	-0.07%
2021/03/12	21	30.73	0	0.00	30.80	21	8,125	0.26%
2021/03/11	0	0.00	1	30.85	30.85	-1	8,197	-0.01%
2021/03/10	2	30.73	4	30.70	30.75	-2	8,288	-0.02%
2021/03/08	5	30.70	0	0.00	30.55	5	8,385	0.06%
2021/03/05	1	30.75	7	30.64	30.60	-6	8,433	-0.07%
2021/03/04	32	30.51	3	30.80	30.40	29	8,620	0.34%
2021/03/03	2.5	30.78	13	30.86	31.00	-10.5	8,552	-0.12%
2021/03/02	0	0.00	25	30.62	30.50	-25	8,487	-0.29%
2021/02/26	23	30.58	18	30.72	30.15	5	8,495	0.06%
2021/02/25	7	30.86	15	30.98	31.00	-8	8,286	-0.10%
2021/02/24	7	30.86	10	30.86	30.65	-3	8,213	-0.04%
2021/02/23	11	30.55	15	30.55	30.70	-4	8,214	-0.05%
2021/02/22	0	0.00	7	30.17	30.05	-7	8,151	-0.09%
2021/02/19	3.3	29.72	2	29.93	30.00	1.3	8,149	0.02%
2021/02/18	1	29.85	1	29.95	29.85	0	8,177	0.00%
2021/02/17	8	29.64	3	29.57	29.80	5	8,166	0.06%
2021/02/05	0.1	29.20	4	29.33	29.40	-4	8,095	-0.05%
2021/02/04	10	28.96	16	29.09	29.20	-6	8,069	-0.07%
2021/02/03	1.1	29.12	28	29.11	29.10	-26.9	8,116	-0.33%
2021/02/02	3	28.65	46	28.87	29.15	-43	8,300	-0.52%
2021/02/01	5	28.81	1	28.90	28.80	4	8,314	0.05%
2021/01/29	18	29.03	4	29.03	28.90	14	8,297	0.17%
2021/01/28	7	29.02	0	0.00	29.05	7	8,163	0.09%
2021/01/27	6	29.33	2	29.60	29.25	4	8,114	0.05%
2021/01/26	3	29.02	1	29.05	29.20	2	8,064	0.02%
2021/01/25	12	28.89	4	29.15	29.20	8	7,998	0.10%
2021/01/22	5	29.05	2	29.10	29.15	3	7,970	0.04%
2021/01/21	9.1	29.21	28.2	29.18	29.10	-19.1	7,896	-0.24%
2021/01/20	29.1	29.36	5	29.30	29.05	24.1	7,834	0.31%
2021/01/19	7	29.95	6	30.00	30.00	1	7,606	0.01%
2021/01/18	22	30.01	20	30.05	30.05	2	7,515	0.03%
2021/01/15	23	30.38	3	30.38	30.30	20	7,417	0.27%
2021/01/14	0	0.00	1	30.70	30.60	-1	7,333	-0.01%
2021/01/13	37	30.50	24	30.45	30.50	13	7,286	0.18%
2021/01/12	20	30.53	6	30.69	30.65	14	7,175	0.20%
2021/01/11	3	30.58	0	0.00	30.70	3	7,046	0.04%
2021/01/08	7	30.48	2	30.63	30.70	5	6,961	0.07%
2021/01/07	1	30.70	0	0.00	30.75	1	6,847	0.01%
2021/01/06	8	30.51	4	30.63	30.55	4	6,764	0.06%
2021/01/05	14	30.78	0	0.00	30.75	14	6,625	0.21%
2021/01/04	6	31.19	0	0.00	31.10	6	6,574	0.09%
2020/12/31	2	31.60	28	31.65	31.70	-26	6,471	-0.40%
2020/12/30	10	31.26	6	31.25	31.40	4	6,357	0.06%
2020/12/29	5	31.33	14	31.31	31.30	-9	6,295	-0.14%
2020/12/28	9	31.48	28	31.38	31.30	-19	6,252	-0.30%
2020/12/25	1.5	30.78	23	30.82	30.90	-21.5	6,079	-0.35%
2020/12/24	15	30.63	2	30.68	30.75	13	6,060	0.21%
2020/12/23	15	30.25	1	30.55	30.55	14	6,010	0.23%
2020/12/22	11	30.92	8	30.84	30.50	3	5,905	0.05%
2020/12/21	5	31.25	0	0.00	31.20	5	5,914	0.08%
2020/12/18	17	30.65	16	30.66	30.65	1	5,835	0.02%
2020/12/17	0	0.00	1	30.70	30.70	-1	5,766	-0.02%
2020/12/16	4	30.71	11	30.76	30.70	-7	5,759	-0.12%
2020/12/15	8	30.55	2	30.45	30.40	6	5,726	0.10%
2020/12/14	12	30.82	10	30.75	30.80	2	5,622	0.04%
2020/12/11	6	30.77	1	30.75	30.75	5	5,561	0.09%
2020/12/10	30	30.80	5	30.90	30.80	25	5,481	0.46%
2020/12/09	4	30.89	24.1	30.84	30.85	-20.1	5,395	-0.37%
2020/12/08	23	31.04	2	31.03	30.95	21	5,338	0.39%
2020/12/07	29	31.22	14	31.29	31.25	15	5,214	0.29%
2020/12/04	54	31.69	8	31.59	31.60	46	5,173	0.89%
2020/12/03	38	31.27	23	31.37	31.30	15	5,041	0.30%
2020/12/02	3	31.03	0	0.00	31.05	3	4,954	0.06%
2020/12/01	15	31.09	0	0.00	31.10	15	4,894	0.31%
2020/11/30	18	31.10	3	31.05	31.45	15	4,828	0.31%
2020/11/27	7	31.17	1	31.15	31.25	6	4,585	0.13%
2020/11/26	5	31.20	3	31.15	31.20	2	4,538	0.04%
2020/11/25	36	31.33	0	0.00	31.30	36	4,576	0.79%
2020/11/24	21	31.37	10	31.25	31.35	11	4,495	0.24%
2020/11/23	19	31.42	3	31.55	31.40	16	4,451	0.36%
2020/11/20	3	31.22	14	31.41	31.40	-11	4,370	-0.25%
2020/11/19	24.1	31.53	3	31.63	31.45	21.1	4,340	0.49%
2020/11/18	27	31.77	0	0.00	31.80	27	4,278	0.63%
2020/11/17	8	31.59	0	0.00	31.55	8	4,224	0.19%
2020/11/16	5	31.60	3	31.68	31.65	2	4,265	0.05%
2020/11/13	18	31.23	0	0.00	31.30	18	4,215	0.43%
2020/11/12	11	31.41	0	0.00	31.45	11	4,230	0.26%
2020/11/11	1	31.45	7	31.45	31.70	-6	4,260	-0.14%
2020/11/10	9	31.68	20	31.71	31.60	-11	4,349	-0.25%
2020/11/09	7	30.79	3	30.80	30.80	4	4,129	0.10%
2020/11/06	8	30.31	1	30.25	30.30	7	4,112	0.17%
2020/11/05	4	30.24	0	0.00	30.20	4	4,152	0.10%
2020/11/04	1	30.25	0	0.00	30.20	1	4,130	0.02%
2020/11/03	1	30.30	1	30.40	30.30	0	4,264	0.00%
2020/11/02	0	0.00	10	30.24	30.25	-10	4,339	-0.23%
2020/10/30	5	30.07	2	30.15	30.25	3	4,412	0.07%
2020/10/29	3	30.23	3	30.22	30.25	0	4,404	0.00%
2020/10/28	6	30.45	2	30.55	30.50	4	4,456	0.09%
2020/10/27	10	30.79	2	30.80	30.80	8	4,523	0.18%
2020/10/26	3	30.95	3	30.93	30.90	0	4,566	0.00%
2020/10/23	12	30.53	0	0.00	30.50	12	4,647	0.26%
2020/10/22	0	0.00	4	30.55	30.60	-4	4,706	-0.08%
2020/10/21	9	30.55	1	30.60	30.55	8	4,761	0.17%
2020/10/20	5	30.50	2	30.55	30.55	3	4,761	0.06%
2020/10/19	1	30.70	2	30.75	30.70	-1	4,760	-0.02%
2020/10/16	0	0.00	5	30.85	30.65	-5	4,774	-0.10%
2020/10/15	9	30.96	1	31.10	30.75	8	4,772	0.17%
2020/10/14	1	31.20	0	0.00	31.20	1	4,758	0.02%
2020/10/13	1	30.80	0	0.00	30.85	1	4,789	0.02%
2020/10/12	0	0.00	1	31.30	31.10	-1	4,868	-0.02%
2020/10/08	6	31.20	1	31.20	31.25	5	4,958	0.10%
2020/10/07	1	31.40	0	0.00	31.45	1	5,034	0.02%
2020/10/06	1	31.65	0	0.00	31.60	1	5,148	0.02%
2020/10/05	1	31.85	2	31.88	31.55	-1	5,241	-0.02%
2020/09/30	0	0.00	5	31.69	31.65	-5	5,360	-0.09%
2020/09/29	1	31.65	12	31.43	31.40	-11	5,471	-0.20%
2020/09/28	11	31.39	7	31.41	31.35	4	5,586	0.07%
2020/09/25	3	30.72	0	0.00	30.75	3	5,650	0.05%
2020/09/24	22	30.74	2	30.55	30.35	20	5,649	0.35%
2020/09/23	1	31.65	1	31.65	31.55	0	5,589	0.00%
2020/09/22	6	31.64	0	0.00	31.60	6	5,664	0.11%
2020/09/21	1	32.00	0	0.00	31.90	1	5,691	0.02%
2020/09/18	11	31.82	11	31.85	32.00	0	5,704	0.00%
2020/09/17	9	32.00	0	0.00	32.00	9	5,739	0.16%
2020/09/16	0	0.00	3	32.12	32.15	-3	5,808	-0.05%
2020/09/15	1	32.15	2	32.23	32.15	-1	5,947	-0.02%
2020/09/14	1	31.90	1	32.00	32.05	0	6,119	0.00%
2020/09/11	8	31.96	6	31.90	31.95	2	6,242	0.03%
2020/09/10	8	32.28	1	32.20	32.20	7	6,352	0.11%
2020/09/09	10.1	31.95	0	0.00	32.15	10.1	6,405	0.16%
2020/09/08	0	0.00	1	32.60	32.40	-1	6,434	-0.02%
2020/09/07	2	32.50	0	0.00	32.40	2	6,545	0.03%
2020/09/04	5	32.27	6	32.34	32.35	-1	6,672	-0.01%
2020/09/02	1	32.35	0	0.00	32.45	1	6,747	0.01%
2020/09/01	3	32.33	0	0.00	32.35	3	6,902	0.04%
2020/08/31	2	32.50	1	32.90	32.50	1	6,974	0.01%
2020/08/28	2	32.70	0	0.00	32.60	2	6,963	0.03%
2020/08/27	2	32.55	2	32.60	32.60	0	7,065	0.00%
2020/08/26	0	0.00	2	32.88	32.85	-2	7,156	-0.03%
2020/08/25	1	33.00	5	33.08	33.00	-4	7,334	-0.05%
2020/08/24	1	32.40	0	0.00	32.35	1	7,559	0.01%
2020/08/21	4	32.53	10	32.64	32.60	-6	7,857	-0.08%
2020/08/20	28	32.44	0	0.00	32.35	28	8,286	0.34%
2020/08/19	10	33.35	2	33.35	33.20	8	8,499	0.09%
2020/08/18	3.2	33.45	0	0.00	33.45	3.2	8,829	0.04%
2020/08/17	8	33.91	8	33.90	33.95	0	8,870	0.00%
2020/08/14	33	33.23	26	33.67	33.95	7	9,002	0.08%
2020/08/13	3	32.68	1	32.70	32.70	2	8,977	0.02%
2020/08/12	4	32.28	1	32.35	32.25	3	9,114	0.03%
2020/08/11	20	32.29	0	0.00	32.20	20	9,109	0.22%
2020/08/10	12	32.32	8	32.35	32.60	4	9,056	0.04%
2020/08/07	51	32.54	3	32.47	32.45	48	9,038	0.53%
2020/08/06	7	33.06	5	33.10	33.00	2	8,906	0.02%
2020/08/05	13	33.53	2	33.65	33.30	11	8,831	0.12%
2020/08/04	3	33.12	2	33.30	33.30	1	8,797	0.01%
2020/08/03	10	33.00	7	33.16	32.95	3	8,789	0.03%
2020/07/31	14	33.56	10	33.88	33.30	4	8,736	0.05%
2020/07/30	9	33.44	2	33.33	33.35	7	8,663	0.08%
2020/07/29	8	33.89	4	33.96	33.55	4	8,611	0.05%
2020/07/28	5	33.72	17	33.65	33.80	-12	8,578	-0.14%
2020/07/27	9	34.20	6	34.16	34.05	3	8,606	0.03%
2020/07/24	1	34.60	12	34.61	34.60	-11	8,637	-0.13%
2020/07/23	2	34.70	1	34.65	34.80	1	8,675	0.01%
2020/07/22	1	34.80	10	34.90	34.80	-9	8,716	-0.10%
2020/07/21	13	34.97	10	34.90	34.95	3	8,690	0.03%
2020/07/20	3	34.72	0	0.00	34.90	3	8,684	0.03%
2020/07/16	21	34.98	0	0.00	34.80	21	8,743	0.24%
2020/07/15	3	35.25	9	34.99	35.25	-6	8,686	-0.07%
2020/07/14	13	34.75	16	34.90	34.70	-3	8,641	-0.03%
2020/07/13	8	35.12	1	35.20	35.20	7	8,580	0.08%
2020/07/10	27	35.61	6	35.55	35.40	21	8,536	0.25%
2020/07/09	6	36.16	0.2	36.30	36.05	5.8	8,495	0.07%
2020/07/08	17	36.41	11	36.39	36.55	6	8,401	0.07%
2020/07/07	5	37.00	6	37.00	37.15	-1	8,331	-0.01%
2020/07/03	7	37.05	2	37.03	37.05	5	8,455	0.06%
2020/07/02	10	36.57	103	36.75	36.75	-93	8,519	-1.09%	大賣/
2020/07/01	31	36.58	2	36.70	36.50	29	8,500	0.34%
2020/06/30	5	36.58	2	36.45	36.50	3	8,447	0.04%
2020/06/29	1	36.45	2	36.45	36.50	-1	8,476	-0.01%
2020/06/24	21	36.71	10	37.00	36.85	11	8,512	0.13%
2020/06/23	4	36.59	11	36.51	36.55	-7	8,468	-0.08%
2020/06/22	11	36.49	1	36.45	36.15	10	8,436	0.12%
2020/06/19	26	36.82	2	37.00	36.50	24	8,394	0.29%
2020/06/18	21	36.85	0	0.00	36.80	21	8,374	0.25%
2020/06/17	23	37.05	0	0.00	37.20	23	8,354	0.28%
2020/06/16	1	37.20	0	0.00	37.55	1	8,408	0.01%
2020/06/15	5	37.22	1	37.15	37.05	4	8,556	0.05%
2020/06/12	7	37.38	14	37.57	37.50	-7	8,674	-0.08%
2020/06/11	10	38.15	7	38.23	38.00	3	8,813	0.03%
2020/06/10	7	38.54	4	38.54	38.50	3	8,780	0.03%
2020/06/09	6	38.45	2	38.45	38.50	4	9,065	0.04%
2020/06/08	2	38.58	13	38.82	38.75	-11	9,199	-0.12%
2020/06/05	4	38.59	20	38.59	38.65	-16	9,102	-0.18%
2020/06/04	10	38.32	10	38.64	38.40	0	9,142	0.00%
2020/06/03	8	38.33	1	38.40	38.40	7	9,192	0.08%
2020/06/02	10	38.08	4	38.05	38.15	6	9,169	0.07%
2020/06/01	114	38.27	4	38.25	38.30	110	9,129	1.20%	大買/鉅額交易
2020/05/29	36	37.91	2	38.03	37.70	34	9,010	0.38%
2020/05/28	45	38.60	15	38.71	38.45	30	8,816	0.34%
2020/05/27	16	39.49	22	39.36	39.30	-6	8,620	-0.07%
2020/05/26	5	37.97	23	37.98	38.25	-18	8,258	-0.22%
2020/05/25	6	36.87	21	36.91	37.30	-15	8,000	-0.19%
2020/05/22	3	35.85	11	35.84	35.45	-8	7,693	-0.10%
2020/05/21	11	35.76	9	35.95	36.10	2	7,691	0.03%
2020/05/20	4	35.05	68	35.01	35.10	-64	7,521	-0.85%
2020/05/19	4	34.60	7	34.68	34.55	-3	7,388	-0.04%
2020/05/18	1	33.90	1	33.80	33.80	0	7,228	0.00%
2020/05/15	2	33.40	0	0.00	33.50	2	7,222	0.03%
2020/05/14	5	33.70	1	33.75	33.60	4	7,235	0.06%
2020/05/13	1	33.85	2	33.90	33.90	-1	7,230	-0.01%
2020/05/11	7	33.88	1	33.90	33.85	6	7,256	0.08%
2020/05/08	5	33.56	0	0.00	33.50	5	7,211	0.07%
2020/05/07	3	33.35	3	33.32	33.45	0	7,261	0.00%
2020/05/06	0	0.00	10	33.39	33.40	-10	7,249	-0.14%
2020/05/05	3	33.45	0	0.00	33.35	3	7,266	0.04%
2020/05/04	4	33.50	0	0.00	33.45	4	7,260	0.06%
2020/04/30	4	34.14	3	34.12	34.10	1	7,241	0.01%
2020/04/29	0	0.00	7	33.86	34.00	-7	7,203	-0.10%
2020/04/28	3	32.82	5	33.00	33.05	-2	7,169	-0.03%
2020/04/27	0	0.00	11	32.23	32.25	-11	7,344	-0.15%
2020/04/24	3	31.50	0	0.00	31.50	3	7,326	0.04%
2020/04/23	0	0.00	1	31.75	31.75	-1	7,357	-0.01%
2020/04/22	0	0.00	6	31.38	31.60	-6	7,357	-0.08%
2020/04/21	6	31.74	8	31.73	31.50	-2	7,353	-0.03%
2020/04/20	0	0.00	1	32.15	32.35	-1	7,329	-0.01%
2020/04/17	0	0.00	9	32.56	32.25	-9	7,385	-0.12%
2020/04/16	0	0.00	6	32.00	32.15	-6	7,387	-0.08%
2020/04/15	3	32.33	3	32.45	32.45	0	7,373	0.00%
2020/04/14	0	0.00	14	31.76	31.85	-14	7,344	-0.19%
2020/04/13	10	31.25	2	31.10	31.05	8	7,312	0.11%
2020/04/10	5	31.46	26	31.63	31.65	-21	7,340	-0.29%
2020/04/09	19	31.38	19	31.34	31.65	0	7,379	0.00%
2020/04/08	4	29.75	17	29.90	30.00	-13	7,202	-0.18%
2020/04/07	9.6	28.88	1	28.95	28.85	8.6	7,087	0.12%
2020/04/06	10	28.35	8	28.36	28.40	2	7,010	0.03%
2020/04/01	15	28.50	0	0.00	28.35	15	7,012	0.21%
2020/03/31	6	28.88	5	29.20	28.75	1	7,040	0.01%
2020/03/30	11	28.64	5	28.70	28.70	6	7,059	0.08%
2020/03/27	5	29.62	6	29.68	29.45	-1	7,307	-0.01%
2020/03/26	2	29.50	3	29.70	29.40	-1	7,663	-0.01%
2020/03/25	52.2	29.61	14	29.51	29.55	38.2	7,874	0.49%
2020/03/24	6	28.84	4	28.89	28.90	2	7,785	0.03%
2020/03/23	4.1	28.05	3	27.92	27.80	1.1	7,672	0.01%
2020/03/20	10	27.62	11	27.94	27.55	-1	7,571	-0.01%
2020/03/19	7	26.84	7	26.89	27.05	0	7,399	0.00%
2020/03/18	12	27.61	7	28.01	27.80	5	7,203	0.07%
2020/03/17	29	28.43	23	28.78	28.40	6	7,053	0.09%
2020/03/16	11	29.69	2	29.88	29.60	9	6,780	0.13%
2020/03/13	23	28.97	15	29.06	29.70	8	6,662	0.12%
2020/03/12	3	31.80	1	31.10	31.10	2	6,318	0.03%
2020/03/11	0	0.00	4	32.53	32.40	-4	6,086	-0.07%
2020/03/10	1	32.45	10	32.40	32.65	-9	5,987	-0.15%
2020/03/09	12	33.09	23	33.17	33.00	-11	5,850	-0.19%
2020/03/06	11	33.85	0	0.00	33.70	11	5,719	0.19%
2020/03/05	12	34.21	6	34.26	34.35	6	5,609	0.11%
2020/03/04	0	0.00	2	34.30	34.25	-2	5,566	-0.04%
2020/03/03	23	33.86	1	33.80	33.65	22	5,480	0.40%
2020/03/02	6	33.70	11	33.85	33.70	-5	5,379	-0.09%
2020/02/27	10	34.43	17	34.42	34.50	-7	5,370	-0.13%
2020/02/26	6	34.63	2	34.70	34.55	4	5,273	0.08%
2020/02/25	2	34.90	4	35.08	35.00	-2	5,194	-0.04%
2020/02/24	7	35.00	0	0.00	35.10	7	5,187	0.13%
2020/02/21	16	35.43	0	0.00	35.50	16	5,102	0.31%
2020/02/20	2	35.78	0	0.00	35.55	2	5,059	0.04%
2020/02/19	0	0.00	10	36.02	36.05	-10	5,028	-0.20%
2020/02/18	1	35.35	3	35.47	35.65	-2	5,034	-0.04%
2020/02/17	6	35.68	6	35.69	35.60	0	5,032	0.00%
2020/02/14	4	35.90	0	0.00	35.90	4	5,101	0.08%
2020/02/13	22	36.05	0	0.00	36.00	22	5,108	0.43%
2020/02/12	15	35.93	0	0.00	36.00	15	5,116	0.29%
2020/02/11	3	35.90	0	0.00	35.90	3	5,100	0.06%
2020/02/10	2	35.88	0	0.00	35.80	2	5,115	0.04%
2020/02/07	3	36.18	0	0.00	36.15	3	5,051	0.06%
2020/02/06	1.2	36.45	3	36.60	36.55	-1.8	5,057	-0.04%
2020/02/05	17	36.15	23	36.19	36.05	-6	5,043	-0.12%
2020/02/04	6	35.73	4	36.04	36.20	2	5,041	0.04%
2020/02/03	14	35.55	8	35.63	35.55	6	5,036	0.12%
2020/01/31	28	36.14	18	36.25	36.15	10	4,993	0.20%
2020/01/30	34	36.28	15	36.83	36.05	19	4,953	0.38%
2020/01/20	10	39.05	5	39.04	38.95	5	4,730	0.11%
2020/01/17	3	38.82	4	38.85	39.00	-1	4,737	-0.02%
2020/01/16	0	0.00	1	38.80	38.80	-1	4,719	-0.02%
2020/01/15	25	38.78	10	38.70	38.55	15	4,738	0.32%
2020/01/14	2	38.90	46	38.86	38.80	-44	4,733	-0.93%
2020/01/13	10	38.81	5	38.88	38.80	5	4,708	0.11%
2020/01/10	48	38.63	6	38.40	38.25	42	4,654	0.90%
2020/01/09	3	38.05	5	38.12	38.15	-2	4,598	-0.04%
2020/01/08	1	37.70	15	37.60	37.50	-14	4,609	-0.30%
2020/01/07	2	37.95	2	38.25	37.90	0	4,575	0.00%
2020/01/06	5	38.13	5	38.15	37.90	0	4,573	0.00%
2020/01/03	2	38.95	7	38.86	38.85	-5	4,539	-0.11%
2020/01/02	5	38.26	1	38.20	38.25	4	4,493	0.09%
2019/12/31	3	38.48	0	0.00	38.40	3	4,541	0.07%
2019/12/30	2	38.50	3	38.63	38.60	-1	4,768	-0.02%
2019/12/27	9	38.54	4	38.44	38.60	5	4,795	0.10%
2019/12/26	11.1	38.46	22	38.43	38.45	-10.9	4,798	-0.23%
2019/12/25	19	39.04	2	39.05	38.80	17	4,861	0.35%
2019/12/24	24	39.63	19	40.18	39.20	5	4,788	0.10%
2019/12/23	26	39.01	26	39.13	39.70	0	4,536	0.00%
2019/12/20	17	37.42	23	37.34	38.15	-6	4,277	-0.14%
2019/12/18	0	0.00	2	36.35	36.30	-2	4,092	-0.05%
2019/12/17	1	36.10	17	36.08	36.35	-16	4,115	-0.39%
2019/12/16	12	36.00	1	36.00	36.20	11	4,148	0.27%
2019/12/13	4	36.28	0	0.00	36.10	4	4,156	0.10%
2019/12/12	7	36.23	3	36.12	36.30	4	4,172	0.10%
2019/12/11	0	0.00	2	35.75	35.90	-2	4,161	-0.05%
2019/12/09	4	35.78	0	0.00	35.70	4	4,603	0.09%
2019/12/06	0	0.00	2	35.95	35.85	-2	4,796	-0.04%
2019/12/05	1	35.90	0	0.00	35.85	1	4,924	0.02%
2019/12/04	3	35.75	12	35.70	35.95	-9	4,995	-0.18%
2019/12/03	6	35.83	0	0.00	35.75	6	5,091	0.12%
2019/12/02	0	0.00	2	36.05	36.10	-2	5,136	-0.04%
2019/11/29	5	35.92	0	0.00	35.95	5	5,162	0.10%
2019/11/28	4	36.18	1	36.15	36.20	3	5,161	0.06%
2019/11/27	2	36.08	2	36.15	36.15	0	5,314	0.00%
2019/11/26	2	36.28	2	36.30	36.05	0	5,395	0.00%
2019/11/25	2	36.35	0	0.00	36.35	2	5,389	0.04%
2019/11/22	5	36.35	4	36.38	36.45	1	5,478	0.02%
2019/11/21	1	35.90	3	36.30	36.40	-2	5,538	-0.04%
2019/11/20	0	0.00	7	36.12	36.20	-7	5,676	-0.12%
2019/11/19	4	35.91	0	0.00	36.00	4	5,839	0.07%
2019/11/18	4.1	35.81	2	36.05	36.05	2.1	5,999	0.04%
2019/11/15	2	35.73	3	35.77	35.70	-1	6,093	-0.02%
2019/11/14	1	35.25	0	0.00	35.30	1	6,216	0.02%
2019/11/13	17	35.45	2	35.30	35.20	15	6,446	0.23%
2019/11/12	0	0.00	4	36.25	36.40	-4	6,715	-0.06%
2019/11/11	3	36.33	1	36.50	36.30	2	6,819	0.03%
2019/11/08	0	0.00	2	36.47	36.50	-2	6,906	-0.03%
2019/11/07	0	0.00	2	36.40	36.40	-2	6,949	-0.03%
2019/11/06	0	0.00	1	36.25	36.30	-1	6,964	-0.01%
2019/11/05	21	36.15	1	36.15	36.35	20	6,996	0.29%
2019/11/04	2	36.15	7	36.16	36.20	-5	7,061	-0.07%
2019/11/01	4	36.01	1	36.10	36.00	3	7,134	0.04%
2019/10/31	0	0.00	6	36.06	36.05	-6	7,206	-0.08%
2019/10/30	5	35.60	8	35.94	35.95	-3	7,225	-0.04%
2019/10/29	34	35.77	0	0.00	35.85	34	7,215	0.47%
2019/10/28	2	35.88	6	35.93	35.85	-4	7,216	-0.06%
2019/10/25	3	35.87	5	35.88	35.85	-2	7,287	-0.03%
2019/10/24	0	0.00	7	35.60	35.65	-7	7,336	-0.10%
2019/10/23	7	35.41	0	0.00	35.25	7	7,447	0.09%
2019/10/22	4	35.70	9	35.57	35.70	-5	7,517	-0.07%
2019/10/21	2	35.35	7	35.41	35.35	-5	7,622	-0.07%
2019/10/18	10	35.15	0	0.00	35.00	10	7,716	0.13%
2019/10/17	6	35.53	0	0.00	35.45	6	7,715	0.08%
2019/10/16	0	0.00	10	35.42	35.65	-10	7,727	-0.13%
2019/10/15	8	35.12	3	35.15	35.25	5	7,743	0.06%
2019/10/14	8	34.90	4	35.03	35.05	4	7,774	0.05%
2019/10/09	2	34.60	9	34.71	34.70	-7	7,766	-0.09%
2019/10/08	8	34.84	1	34.85	34.60	7	7,801	0.09%
2019/10/07	12	35.25	5.2	35.21	35.05	6.8	7,855	0.09%
2019/10/04	63	35.55	41	35.64	35.55	22	7,834	0.28%
2019/10/03	3	34.05	2	34.13	34.15	1	7,590	0.01%
2019/10/02	5	34.65	8	34.53	34.40	-3	7,546	-0.04%
2019/10/01	13	35.26	55	34.76	35.00	-42	7,485	-0.56%
2019/09/27	2	35.40	2	35.43	35.30	0	7,363	0.00%
2019/09/26	3.2	35.36	29	35.24	35.35	-25.8	7,460	-0.35%
2019/09/25	18.1	35.50	4	35.35	35.45	14.1	7,696	0.18%
2019/09/24	24	36.05	3	36.10	36.05	21	7,775	0.27%
2019/09/23	3	36.55	5	36.63	36.40	-2	7,764	-0.03%
2019/09/20	15	36.58	5	36.60	36.60	10	7,799	0.13%
2019/09/19	8.1	36.45	11	36.63	36.75	-3	7,760	-0.04%
2019/09/18	6	36.78	8	36.76	36.60	-2	7,738	-0.03%
2019/09/17	1	36.50	5	36.87	36.85	-4	7,752	-0.05%
2019/09/16	7	36.76	4	36.81	36.75	3	7,835	0.04%
2019/09/12	9	36.84	2	37.03	36.60	7	7,895	0.09%
2019/09/11	40	36.01	36	35.96	36.30	4	7,899	0.05%
2019/09/10	77.5	36.96	17	37.12	36.90	60.5	7,699	0.79%
2019/09/09	12	37.83	1	37.80	37.90	11	7,622	0.14%
2019/09/06	11	38.25	1	38.30	38.35	10	7,669	0.13%
2019/09/05	1	38.00	13	38.14	38.15	-12	7,760	-0.15%
2019/09/04	3	37.75	2	37.93	37.90	1	7,908	0.01%
2019/09/03	3	37.88	8	37.88	37.80	-5	7,987	-0.06%
2019/09/02	4	38.00	0	0.00	37.95	4	8,115	0.05%
2019/08/30	20.2	37.92	7	38.09	37.90	13.2	8,344	0.16%
2019/08/29	12	37.18	12	37.60	37.85	0	8,426	0.00%
2019/08/28	17	37.34	20	37.41	37.45	-3	8,481	-0.04%
2019/08/27	46	36.62	3	36.73	36.95	43	8,774	0.49%
2019/08/26	4	36.79	52	36.90	36.75	-48	8,853	-0.54%
2019/08/23	6	36.82	17	36.69	37.25	-11	9,013	-0.12%
2019/08/22	9	37.19	18	37.25	37.00	-9	9,038	-0.10%
2019/08/21	15.1	37.90	42	37.73	37.65	-26.9	9,293	-0.29%
2019/08/20	6.1	37.91	4	38.15	38.30	2.1	9,196	0.02%
2019/08/19	23	38.24	7	38.37	38.30	16	9,228	0.17%
2019/08/16	14.1	38.72	1	38.65	38.40	13.1	9,282	0.14%
2019/08/15	26	38.81	28	38.12	38.00	-2	9,293	-0.02%
2019/08/14	14.1	40.25	11	39.91	40.10	3.1	9,113	0.03%
2019/08/13	8	40.01	13	39.98	40.10	-5	9,178	-0.05%
2019/08/12	14	41.13	1	41.05	41.00	13	9,170	0.14%
2019/08/08	1	41.45	4	41.26	41.35	-3	9,302	-0.03%
2019/08/07	4	41.08	1	41.10	41.10	3	9,683	0.03%
2019/08/06	23	41.05	4	40.93	40.80	19	9,911	0.19%
2019/08/05	12	40.78	19	40.62	41.25	-7	10,153	-0.07%
2019/08/02	5	40.92	7	40.81	41.00	-2	10,138	-0.02%
2019/08/01	2	41.05	3	41.35	41.50	-1	10,186	-0.01%
2019/07/31	4	41.65	0	0.00	41.60	4	10,173	0.04%
2019/07/30	6	41.74	7	41.78	41.75	-1	10,202	-0.01%
2019/07/29	10	41.65	1	41.95	41.65	9	10,205	0.09%
2019/07/26	7	41.55	11	41.45	41.45	-4	10,132	-0.04%
2019/07/25	8	41.69	2	41.85	41.85	6	10,062	0.06%
2019/07/24	4	42.53	8	42.54	42.15	-4	9,995	-0.04%
2019/07/23	8	43.28	20	43.38	43.45	-12	9,924	-0.12%
2019/07/22	18.2	43.37	1	43.15	43.15	17.2	9,817	0.17%
2019/07/19	2	43.90	1	44.00	43.80	1	9,764	0.01%
2019/07/18	2	43.70	4	43.59	43.70	-2	9,798	-0.02%
2019/07/17	3	43.33	0	0.00	43.35	3	9,890	0.03%
2019/07/16	12.1	43.64	0	0.00	43.50	12.1	10,004	0.12%
2019/07/15	2	43.50	12	43.50	43.85	-10	10,165	-0.10%
2019/07/12	9	43.68	0	0.00	43.70	9	10,270	0.09%
2019/07/11	11	44.21	3	44.00	44.00	8	10,293	0.08%
2019/07/10	12	44.62	5	44.80	44.75	7	10,253	0.07%
2019/07/09	1	44.05	7	44.10	44.10	-6	10,236	-0.06%
2019/07/08	3	44.30	2	44.25	44.25	1	10,295	0.01%
2019/07/05	4	44.06	3	44.05	44.20	1	10,380	0.01%
2019/07/04	0	0.00	0	44.25	44.20	0	10,453	0.00%
2019/07/03	14	44.43	61	43.98	44.15	-47	10,472	-0.45%
2019/07/02	106	44.09	315	44.11	43.65	-209	10,439	-2.00%	大買/大賣/鉅額交易
2019/07/01	21.2	44.74	19	44.81	44.75	2.2	10,168	0.02%
2019/06/28	10	45.85	1	45.70	45.70	9	10,042	0.09%
2019/06/27	1	46.30	12.1	46.22	46.20	-11.1	10,077	-0.11%
2019/06/26	2	46.08	0	0.00	45.95	2	10,104	0.02%
2019/06/25	2.1	46.16	3	46.17	46.25	-0.9	10,148	-0.01%
2019/06/24	3	46.20	3	46.25	46.25	0	10,138	0.00%
2019/06/21	7	45.74	2	45.85	46.00	5	10,142	0.05%
2019/06/20	12	46.14	0	0.00	45.80	12	10,080	0.12%
2019/06/19	2	46.25	1	46.45	46.35	1	10,084	0.01%
2019/06/18	4	45.45	12	45.52	46.00	-8	10,240	-0.08%
2019/06/17	0.1	45.45	0.5	45.45	45.40	-0.4	10,337	0.00%
2019/06/14	6.1	46.08	5	46.21	45.85	1.1	10,304	0.01%
2019/06/13	11.1	45.87	229	46.02	46.05	-217.9	10,226	-2.13%	大賣/鉅額交易
2019/06/12	40	45.77	23	45.84	45.25	17	10,239	0.17%
2019/06/11	5	46.54	6.1	46.64	46.60	-1.1	10,093	-0.01%
2019/06/10	5.3	46.41	16	46.70	46.95	-10.7	9,991	-0.11%
2019/06/06	29	46.35	9	46.43	46.65	20	9,936	0.20%
2019/06/05	13.1	45.24	22	45.25	46.15	-8.9	9,787	-0.09%
2019/06/04	19	44.88	5	44.92	44.85	14	9,755	0.14%
2019/06/03	21.1	44.89	18	44.97	45.35	3.1	9,809	0.03%
2019/05/31	2	42.78	10	43.02	43.50	-8	9,778	-0.08%
2019/05/30	7	42.89	16	42.93	43.10	-9	9,951	-0.09%
2019/05/29	14	41.64	10.1	41.64	42.00	3.9	9,912	0.04%
2019/05/28	28.1	41.19	15	41.67	41.00	13.1	10,025	0.13%
2019/05/27	3	43.10	14	43.16	43.05	-11	9,964	-0.11%
2019/05/24	20	42.83	19	42.87	42.95	1	9,945	0.01%
2019/05/23	10.1	42.49	13	42.78	42.70	-2.9	9,844	-0.03%
2019/05/22	25	42.86	6.1	42.72	42.70	18.9	9,671	0.20%
2019/05/21	8	41.38	50	41.09	41.70	-42	9,494	-0.44%
2019/05/20	51	41.35	16	41.14	40.55	35	9,346	0.37%
2019/05/17	13	40.43	7	40.67	40.15	6	9,186	0.07%
2019/05/16	61	40.96	6	40.81	40.45	55	9,115	0.60%
2019/05/15	10	40.86	27	40.45	41.25	-17	9,035	-0.19%
2019/05/14	26.1	39.05	3	39.00	39.20	23.1	8,733	0.26%
2019/05/13	8	38.37	26	38.58	38.95	-18	8,592	-0.21%
2019/05/10	5.1	36.76	0	0.00	36.60	5.1	8,370	0.06%
2019/05/09	7	36.87	5	36.92	36.55	2	8,403	0.02%
2019/05/08	0	0.00	2	37.20	37.35	-2	8,323	-0.02%
2019/05/07	2.1	37.40	0	0.00	37.35	2.1	8,319	0.03%
2019/05/06	7	37.31	4	37.35	37.40	3	8,304	0.04%
2019/05/02	9	37.43	1	37.50	37.40	8	8,298	0.10%
2019/04/30	1	37.35	0	0.00	37.60	1	8,309	0.01%
2019/04/29	10	37.55	8	37.45	37.55	2	8,304	0.02%
2019/04/26	3	37.35	4	37.36	37.50	-1	8,352	-0.01%
2019/04/25	4	37.49	2	37.55	37.50	2	8,360	0.02%
2019/04/24	6	37.34	2	37.55	37.50	4	8,339	0.05%
2019/04/23	5	37.26	2	37.40	37.25	3	8,386	0.04%
2019/04/22	16	37.62	6	38.15	37.55	10	8,312	0.12%
2019/04/19	2	37.15	15	37.01	37.00	-13	8,162	-0.16%
2019/04/18	1	36.00	0	0.00	36.00	1	7,989	0.01%
2019/04/17	4.2	35.52	5	35.60	35.60	-0.8	7,948	-0.01%
2019/04/16	0	0.00	7	35.32	35.60	-7	7,872	-0.09%
2019/04/15	2	35.15	0	0.00	35.15	2	7,838	0.03%
2019/04/12	4	35.03	3	35.02	35.10	1	7,876	0.01%
2019/04/11	4	35.34	0	0.00	35.10	4	7,864	0.05%
2019/04/10	0	0.00	11	35.50	35.60	-11	7,800	-0.14%
2019/04/09	0	0.00	3	35.70	35.70	-3	7,859	-0.04%
2019/04/08	1	35.45	0.3	35.70	35.70	0.8	7,903	0.01%
2019/04/03	3	35.57	13	35.55	35.45	-10	7,876	-0.13%
2019/04/02	9	35.32	6	35.63	35.85	3	7,927	0.04%
2019/04/01	10	35.46	0	0.00	35.45	10	7,849	0.13%
2019/03/29	0	0.00	1	35.95	36.00	-1	7,748	-0.01%
2019/03/28	1	35.10	0	0.00	35.60	1	7,759	0.01%
2019/03/27	0	0.00	2	35.25	35.20	-2	7,763	-0.03%
2019/03/26	0	0.00	4	35.20	35.20	-4	7,808	-0.05%
2019/03/25	1	34.80	3	35.00	34.90	-2	7,861	-0.03%
2019/03/22	33	34.99	2	35.03	35.05	31	7,862	0.39%
2019/03/21	19	35.04	13	35.51	35.05	6	7,814	0.08%
2019/03/20	19	35.67	4	35.39	35.85	15	7,682	0.20%
2019/03/19	13	35.05	20	35.08	35.10	-7	7,597	-0.09%
2019/03/18	2	34.73	13.2	34.94	34.95	-11.2	7,669	-0.15%
2019/03/15	0	0.00	1	34.40	34.90	-1	7,686	-0.01%
2019/03/14	6	34.48	0	0.00	34.55	6	7,577	0.08%
2019/03/13	0	0.00	4	34.50	34.45	-4	7,578	-0.05%
2019/03/12	2	34.55	3	34.68	34.65	-1	7,684	-0.01%
2019/03/11	7	34.35	1	34.35	34.35	6	7,725	0.08%
2019/03/08	6	34.25	1	34.35	34.35	5	7,967	0.06%
2019/03/07	1	34.70	16	34.73	34.75	-15	8,439	-0.18%
2019/03/06	13	34.76	17	34.93	35.00	-4	8,428	-0.05%
2019/03/05	5	34.43	14	34.12	34.45	-9	8,237	-0.11%
2019/03/04	5	33.17	9	33.18	33.25	-4	8,038	-0.05%
2019/02/27	0	0.00	6	32.95	33.00	-6	8,031	-0.07%
2019/02/26	17	32.29	13	32.29	32.20	4	7,790	0.05%
2019/02/22	0	0.00	2	30.90	31.00	-2	7,732	-0.03%
2019/02/20	1	31.00	0	0.00	31.00	1	8,001	0.01%
2019/02/19	0.3	31.05	4	31.00	30.95	-3.7	8,135	-0.05%
2019/02/18	0	0.00	2	31.10	31.05	-2	8,213	-0.02%
2019/02/15	2	31.03	1	31.00	31.10	1	8,357	0.01%
2019/02/14	1	31.00	6	31.05	31.05	-5	8,407	-0.06%
2019/02/13	5	30.70	0	0.00	30.70	5	8,372	0.06%
2019/02/12	4	30.68	17	30.65	30.60	-13	8,326	-0.16%
2019/02/11	3	30.98	0	0.00	30.90	3	8,344	0.04%
2019/01/30	100	31.00	1	31.20	31.15	99	8,698	1.14%
2019/01/29	0	0.00	2	30.90	31.00	-2	8,605	-0.02%
2019/01/28	0.1	31.00	0.5	31.00	30.95	-0.4	8,594	0.00%
2019/01/24	3	30.70	0	0.00	30.90	3	8,783	0.03%
2019/01/23	3	30.70	1	30.80	30.80	2	8,901	0.02%
2019/01/22	5	30.79	1	30.85	30.90	4	9,289	0.04%
2019/01/21	4	30.94	0	0.00	30.95	4	9,736	0.04%
2019/01/18	0	0.00	3	30.83	30.95	-3	9,947	-0.03%
2019/01/16	2	31.05	0	0.00	30.90	2	10,165	0.02%
2019/01/15	13	30.98	1	31.20	31.05	12	10,457	0.11%
2019/01/14	12	30.65	3	30.65	30.65	9	10,422	0.09%
2019/01/11	5	30.80	2	30.80	30.75	3	10,533	0.03%
2019/01/10	0	0.00	1	30.80	30.85	-1	10,842	-0.01%
2019/01/07	2	30.65	4	30.60	30.65	-2	10,963	-0.02%
2019/01/04	5	30.31	1	30.35	30.40	4	11,084	0.04%
2019/01/02	0.5	30.20	0	0.00	30.20	0.5	11,309	0.00%
2018/12/27	0	0.00	14	30.10	30.15	-14	11,526	-0.12%
2018/12/26	3.1	29.62	20	29.71	29.60	-16.9	11,643	-0.15%
2018/12/25	5	30.03	6	30.07	29.90	-1	11,699	-0.01%
2018/12/24	3	30.50	0	0.00	30.55	3	11,796	0.03%
2018/12/22	1	30.70	1	30.50	30.55	0	11,966	0.00%
2018/12/21	3	30.65	0	0.00	30.70	3	12,358	0.02%
2018/12/20	11	30.68	11	30.63	30.60	0	12,439	0.00%
2018/12/19	1	30.70	26	30.60	30.75	-25	12,609	-0.20%
2018/12/18	2	30.78	5	31.00	30.70	-3	12,853	-0.02%
2018/12/17	17	30.87	1	30.75	30.65	16	12,869	0.12%
2018/12/14	10	31.25	0	0.00	30.75	10	12,925	0.08%
2018/12/13	104	30.78	0	0.00	30.85	104	12,911	0.81%	大買/鉅額交易
2018/12/12	5.2	30.45	30	30.43	30.35	-24.9	12,868	-0.19%
2018/12/11	3	30.25	0	0.00	30.15	3	12,726	0.02%
2018/12/10	21	30.35	0	0.00	30.15	21	12,583	0.17%
2018/12/07	2	30.58	0	0.00	30.55	2	12,512	0.02%
2018/12/06	13	30.79	3	30.58	30.55	10	12,552	0.08%
2018/12/05	19	30.97	0	0.00	31.00	19	12,475	0.15%
2018/12/03	16	31.54	5	31.45	31.45	11	12,293	0.09%
2018/11/30	11	31.35	5	31.52	30.90	6	12,015	0.05%
2018/11/29	17	30.88	1	30.65	30.85	16	11,377	0.14%
2018/11/28	9	31.04	2	31.03	31.10	7	11,210	0.06%
2018/11/27	8.1	30.97	12	30.98	30.85	-3.9	11,055	-0.04%
2018/11/26	9	31.26	1	31.25	31.20	8	10,979	0.07%
2018/11/23	22	31.82	6	31.60	31.85	16	10,832	0.15%
2018/11/22	36	32.20	3	32.17	31.70	33	10,775	0.31%
2018/11/21	2	32.60	7	32.50	32.60	-5	10,602	-0.05%
2018/11/20	1	33.10	6	33.02	33.10	-5	10,498	-0.05%
2018/11/19	29	32.98	6	32.96	32.85	23	10,461	0.22%
2018/11/16	22	32.32	10	32.30	32.55	12	10,410	0.12%
2018/11/15	6	31.86	4	31.93	31.90	2	10,355	0.02%
2018/11/14	3	31.65	6	31.88	32.00	-3	10,300	-0.03%
2018/11/13	2	31.20	5	31.36	31.30	-3	10,161	-0.03%
2018/11/12	5	31.35	3	31.55	31.35	2	10,092	0.02%
2018/11/09	8	31.12	3	31.20	31.10	5	10,032	0.05%
2018/11/08	4	30.89	3	31.07	30.95	1	10,009	0.01%
2018/11/07	13	31.10	26	31.57	31.15	-13	9,901	-0.13%
2018/11/06	0.1	30.35	0	0.00	30.30	0.1	9,557	0.00%
2018/11/05	6	30.63	0	0.00	30.55	6	9,609	0.06%
2018/11/02	4	30.56	4	30.40	30.55	0	9,579	0.00%
2018/11/01	3	30.22	8	30.46	30.00	-5	9,521	-0.05%
2018/10/31	1	30.55	5	30.47	30.70	-4	9,368	-0.04%
2018/10/30	52	30.95	76	30.38	30.35	-24	9,227	-0.26%
2018/10/29	111	30.67	155	30.69	30.90	-44	8,839	-0.50%	大買/大賣/
2018/10/26	19	29.63	66	29.65	29.50	-47	8,379	-0.56%
2018/10/25	8	29.14	7	29.23	28.85	1	8,182	0.01%
2018/10/24	3	29.28	1	28.75	29.25	2	8,066	0.02%
2018/10/23	9	29.78	9	29.58	29.05	0	8,025	0.00%
2018/10/22	1	29.30	4	29.28	29.15	-3	7,724	-0.04%
2018/10/19	9	29.18	8	29.13	29.05	1	7,663	0.01%
2018/10/18	23	29.04	47	29.03	29.60	-24	7,530	-0.32%
2018/10/17	26	27.91	0	0.00	27.70	26	7,206	0.36%
2018/10/16	1	27.90	1	27.75	27.85	0	7,181	0.00%
2018/10/15	8	27.67	4	27.49	27.40	4	7,120	0.06%
2018/10/12	9	27.62	21	28.32	28.40	-12	7,056	-0.17%
2018/10/11	8	27.12	6	27.04	27.05	2	6,948	0.03%
2018/10/08	7	28.43	1	28.75	28.55	6	6,735	0.09%
2018/10/05	13.1	28.11	18	27.93	28.35	-4.9	6,666	-0.07%
2018/10/04	4	28.94	3	29.23	28.95	1	6,444	0.02%
2018/10/03	17	30.05	35	29.75	29.80	-18	6,320	-0.28%
2018/10/02	18	29.57	10	29.68	29.50	8	6,271	0.13%
2018/10/01	37	30.25	8.3	30.02	30.25	28.7	6,159	0.47%
2018/09/28	118	29.66	122	29.69	29.90	-4	6,166	-0.06%	大買/大賣/
2018/09/27	18	28.72	441	28.64	29.00	-423	6,027	-7.02%	大賣/鉅額交易
2018/09/26	466	28.41	37	28.36	28.55	429	5,961	7.20%	大買/鉅額交易
2018/09/25	31	27.63	22	27.54	28.05	9	5,714	0.16%
2018/09/21	12	26.93	12	26.85	26.95	0	5,414	0.00%
2018/09/20	0.1	26.45	2	26.50	26.50	-1.9	5,337	-0.04%
2018/09/19	0	0.00	10	26.15	26.15	-10	5,234	-0.19%
2018/09/18	0	0.00	4	26.18	26.10	-4	5,183	-0.08%
2018/09/17	0.1	25.85	0	0.00	25.80	0.1	5,084	0.00%
2018/09/14	6	25.85	0	0.00	25.70	6	5,095	0.12%
2018/09/13	0.1	25.90	0	0.00	25.85	0.1	5,079	0.00%
2018/09/12	10	25.80	1	25.75	25.75	9	5,054	0.18%
2018/09/11	62	25.51	0	0.00	25.50	62	4,969	1.25%
2018/09/10	1	25.50	3	25.55	25.50	-2	4,982	-0.04%
2018/09/07	50	25.50	2	25.50	25.55	48	4,997	0.96%
2018/09/06	50	25.60	0	0.00	25.75	50	4,944	1.01%
2018/09/05	101	25.83	0	0.00	25.90	101	4,864	2.08%	大買/鉅額交易
2018/09/04	0	0.00	5	25.85	25.90	-5	4,826	-0.10%
2018/08/29	1.1	25.85	0	0.00	25.85	1.1	4,663	0.02%
2018/08/28	2	25.98	7	26.01	26.00	-5	4,641	-0.11%
2018/08/27	57	26.06	4	26.13	26.15	53	4,598	1.15%
2018/08/24	0	0.00	6	26.08	26.15	-6	4,600	-0.13%
2018/08/23	2	26.03	37	26.07	26.10	-35	4,819	-0.73%
2018/08/22	2.6	25.81	13	25.77	26.00	-10.4	4,732	-0.22%
2018/08/21	2	25.25	1	25.30	25.50	1	4,563	0.02%
2018/08/20	0	0.00	1	25.25	25.20	-1	4,507	-0.02%
2018/08/17	1	25.15	0	0.00	25.15	1	4,531	0.02%
2018/08/16	5	25.02	0	0.00	25.00	5	4,539	0.11%
2018/08/13	5	25.25	24	25.40	25.10	-19	4,479	-0.42%
2018/08/10	0.4	25.25	0	0.00	25.25	0.4	4,372	0.01%
2018/08/08	22	24.98	6	24.93	25.05	16	4,309	0.37%
2018/08/03	0	0.00	1	24.70	24.70	-1	4,394	-0.02%
2018/08/02	1	24.60	1	24.70	24.65	0	4,364	0.00%
2018/07/31	2	24.50	69.2	24.69	24.85	-67.2	4,281	-1.57%
2018/07/30	0	0.00	2	25.05	25.10	-2	4,176	-0.05%
2018/07/27	21	25.00	0	0.00	25.00	21	4,077	0.52%
2018/07/26	9	25.00	0	0.00	25.00	9	4,053	0.22%
2018/07/25	0	0.00	2	25.05	25.05	-2	4,044	-0.05%
2018/07/24	0	0.00	2	25.05	25.10	-2	4,032	-0.05%
2018/07/20	2	25.05	0	0.00	25.15	2	4,010	0.05%
2018/07/19	2	25.15	1	25.15	25.05	1	3,958	0.03%
2018/07/18	0	0.00	14	25.12	25.10	-14	3,933	-0.36%
2018/07/17	0	0.00	31	25.05	25.15	-31	3,878	-0.80%
2018/07/16	0	0.00	5	24.70	24.80	-5	3,760	-0.13%
2018/07/13	2	24.40	1	24.45	24.50	1	3,724	0.03%
2018/07/12	2	24.20	0	0.00	24.35	2	3,683	0.05%
2018/07/10	0	0.00	12	24.36	24.45	-12	3,628	-0.33%
2018/07/06	0	0.00	1	24.35	24.30	-1	3,494	-0.03%
2018/07/05	0	0.00	20	24.27	24.30	-20	3,275	-0.61%
2018/07/04	0	0.00	2	24.10	24.05	-2	3,025	-0.07%
2018/06/29	2	23.70	1	23.95	23.90	1	2,896	0.03%
2018/06/28	0	0.00	11	23.61	23.70	-11	2,828	-0.39%
2018/06/27	0	0.00	1	23.35	23.40	-1	2,816	-0.04%
2018/06/22	0	0.00	2	23.60	23.50	-2	2,797	-0.07%
2018/06/21	10	23.50	0	0.00	23.60	10	2,792	0.36%
2018/06/19	1	23.55	0	0.00	23.40	1	2,793	0.04%
2018/06/15	0	0.00	1	24.10	24.10	-1	2,748	-0.04%
2018/06/14	1	23.40	0	0.00	23.30	1	2,694	0.04%
2018/06/12	1	23.55	0	0.00	23.55	1	2,732	0.04%
2018/06/11	10	23.60	0	0.00	23.70	10	2,727	0.37%
2018/06/07	2	23.70	0	0.00	23.85	2	2,755	0.07%
2018/06/01	0	0.00	3	23.60	23.55	-3	2,739	-0.11%
2018/05/31	3	23.15	3	23.75	23.15	0	2,696	0.00%
2018/05/30	6	23.43	0	0.00	23.50	6	2,387	0.25%
2018/05/29	0	0.00	1	23.90	23.90	-1	2,348	-0.04%
2018/05/28	0	0.00	2	23.85	23.95	-2	2,352	-0.09%
2018/05/25	0	0.00	1	24.00	23.95	-1	2,352	-0.04%
2018/05/24	0	0.00	4	23.95	23.95	-4	2,299	-0.17%
2018/05/21	2	23.80	3	23.80	23.80	-1	2,281	-0.04%
2018/05/18	0	0.00	4	23.50	23.50	-4	2,279	-0.18%
2018/05/17	0	0.00	6	23.50	23.40	-6	2,309	-0.26%
2018/05/16	0	0.00	3	23.35	23.40	-3	2,301	-0.13%
2018/05/15	0	0.00	3	23.50	23.40	-3	2,352	-0.13%
2018/05/14	2	22.95	14	23.24	23.35	-12	2,391	-0.50%
2018/05/11	0	0.00	1	22.75	22.85	-1	2,335	-0.04%
2018/05/10	2	22.40	0	0.00	22.30	2	2,311	0.09%
2018/05/09	3	22.35	7	22.39	22.40	-4	2,295	-0.17%
2018/05/08	4	22.36	0	0.00	22.35	4	2,305	0.17%
2018/05/07	4	22.43	0	0.00	22.40	4	2,311	0.17%
2018/05/04	2	22.50	0	0.00	22.45	2	2,326	0.09%
2018/05/02	1	22.80	0	0.00	22.85	1	2,357	0.04%
2018/04/30	3	22.70	0	0.00	22.80	3	2,345	0.13%
2018/04/27	3	22.55	0	0.00	22.70	3	2,323	0.13%
2018/04/26	2	22.60	0	0.00	22.50	2	2,311	0.09%
2018/04/24	0	0.00	1	22.65	22.55	-1	2,338	-0.04%
2018/04/18	12	23.16	2	23.05	23.00	10	2,395	0.42%
2018/04/17	6	23.08	3	23.20	23.20	3	2,387	0.13%
2018/04/10	0	0.00	1	22.50	22.55	-1	2,338	-0.04%
2018/04/09	4	22.35	0	0.00	22.50	4	2,356	0.17%
2018/03/30	0	0.00	2	22.60	22.60	-2	2,416	-0.08%
2018/03/27	2	22.55	0	0.00	22.55	2	2,382	0.08%
2018/03/26	1	22.40	21	22.52	22.60	-20	2,378	-0.84%
2018/03/23	20.2	22.45	20	22.50	22.45	0.2	2,363	0.01%
2018/03/21	0	0.00	14	22.75	22.80	-14	2,334	-0.60%
2018/03/16	1	22.75	0	0.00	22.90	1	2,383	0.04%
2018/03/15	0	22.90	0	0.00	22.75	0	2,348	0.00%
2018/03/14	0	0.00	3	22.80	22.80	-3	2,361	-0.13%
2018/03/13	1	22.65	0	0.00	22.75	1	2,364	0.04%
2018/03/12	0	0.00	4	22.60	22.60	-4	2,365	-0.17%
2018/03/09	10	22.50	3	22.45	22.45	7	2,366	0.30%
2018/03/07	0.2	22.40	0	0.00	22.35	0.2	2,374	0.01%
2018/03/05	3	22.30	0	0.00	22.20	3	2,487	0.12%
2018/02/27	20	22.80	0	0.00	22.65	20	2,447	0.82%
2018/02/26	0	0.00	3	22.75	22.65	-3	2,444	-0.12%
2018/02/23	5	22.64	6	22.75	22.75	-1	2,439	-0.04%
2018/02/22	21	22.72	10	22.85	22.70	11	2,508	0.44%
2018/02/21	32	22.57	20	22.50	22.65	12	2,568	0.47%
2018/02/09	26	21.79	20	21.55	21.85	6	2,588	0.23%
2018/02/08	4	22.25	0	0.00	22.30	4	2,595	0.15%
2018/02/07	6	22.26	4	22.45	22.35	2	2,598	0.08%
2018/02/06	41	22.41	30	22.55	22.35	11	2,537	0.43%
2018/02/05	10	23.35	10	23.37	23.30	0	2,425	0.00%
2018/02/02	1	23.60	4	23.55	23.55	-3	2,438	-0.12%
2018/01/31	0	0.00	5	23.76	23.85	-5	2,504	-0.20%
2018/01/26	0	0.00	3	23.90	23.90	-3	2,481	-0.12%
2018/01/22	2	23.78	2	23.80	23.80	0	2,478	0.00%
2018/01/19	2	23.85	0	0.00	23.85	2	2,480	0.08%
2018/01/18	1	24.00	0	0.00	23.95	1	2,466	0.04%
2018/01/17	2	23.83	13	23.91	24.00	-11	2,446	-0.45%
2018/01/16	0	0.00	19	23.78	23.80	-19	2,557	-0.74%
2018/01/15	3	23.80	10	23.73	23.80	-7	2,548	-0.27%
2018/01/12	10	23.75	16	23.80	23.75	-6	2,540	-0.24%
2018/01/11	5	23.60	0	0.00	23.70	5	2,519	0.20%
2018/01/10	0	0.00	11	23.77	23.80	-11	2,517	-0.44%
2018/01/09	0	0.00	4	23.65	23.70	-4	2,511	-0.16%
2018/01/08	0	0.00	4	23.60	23.60	-4	2,558	-0.16%
2018/01/05	1	23.60	0	0.00	23.65	1	2,586	0.04%
2018/01/03	1	23.70	0	0.00	23.70	1	2,689	0.04%
2018/01/02	10	23.65	11	23.84	23.65	-1	2,722	-0.04%