台灣高鐵 (2633)-富邦-台北券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
28.55
漲跌
▲0.35
漲幅
+1.24%
成交量
2,646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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/12/03	0	28.55	2.1	28.45	28.55	-2	2,975	-0.07%
2024/12/02	6	28.28	0	0.00	28.20	6	2,965	0.20%
2024/11/29	5.2	28.30	120	28.38	28.25	-114.8	2,963	-3.87%	大賣/鉅額交易
2024/11/28	1.1	28.42	0	0.00	28.50	1.1	3,071	0.04%
2024/11/27	2	28.63	1	28.60	28.60	1	3,073	0.03%
2024/11/26	3.5	28.61	0	0.00	28.55	3.5	3,083	0.11%
2024/11/25	0	28.70	0	0.00	28.75	0	3,070	0.00%
2024/11/22	10.1	28.80	0	0.00	28.55	10.1	2,898	0.35%
2024/11/21	1	28.60	0	0.00	28.60	1	2,890	0.04%
2024/11/20	3	28.85	0.6	28.95	28.95	2.4	2,892	0.08%
2024/11/19	1.1	28.94	1.1	29.05	28.90	0	2,905	0.00%
2024/11/18	1	28.70	1	28.66	28.95	0	2,940	0.00%
2024/11/15	5.1	28.54	1	28.50	28.70	4.1	2,989	0.14%
2024/11/14	4.1	28.44	10	28.50	28.40	-5.9	3,148	-0.19%
2024/11/13	0.2	28.62	0	0.00	28.50	0.2	3,149	0.01%
2024/11/12	34.1	28.59	0	0.00	28.80	34.1	3,168	1.08%
2024/11/11	8.5	28.71	0	0.00	28.80	8.5	3,133	0.27%
2024/11/08	3.4	28.84	55	28.80	28.80	-51.6	3,141	-1.64%
2024/11/07	3.3	28.86	2	28.90	28.90	1.3	3,181	0.04%
2024/11/06	5.2	28.97	2	29.08	29.00	3.2	3,182	0.10%
2024/11/05	5	29.03	1	29.15	29.20	4	3,213	0.12%
2024/11/04	2	28.95	7.8	29.08	29.20	-5.8	3,274	-0.18%
2024/11/01	2.4	28.91	0	0.00	28.90	2.4	3,380	0.07%
2024/10/30	8.1	29.03	1	29.05	29.15	7.1	3,390	0.21%
2024/10/29	5.2	28.91	3	29.03	29.15	2.2	3,375	0.07%
2024/10/28	5	29.02	0	0.00	29.00	5	3,377	0.15%
2024/10/25	52.1	29.10	10	29.10	29.15	42.1	3,394	1.24%
2024/10/24	4	29.05	0	0.00	29.05	4	3,450	0.12%
2024/10/22	0.2	29.25	0	0.00	29.10	0.2	3,528	0.01%
2024/10/18	2	29.25	2	29.28	29.35	0	3,712	0.00%
2024/10/17	2.1	29.06	30	29.10	29.05	-27.9	3,790	-0.74%
2024/10/16	13.3	29.09	5	29.09	29.05	8.3	3,860	0.21%
2024/10/15	0	29.25	0	0.00	29.25	0	3,928	0.00%
2024/10/14	1	29.15	1	29.15	29.20	0	4,003	0.00%
2024/10/11	0	29.35	0	0.00	29.20	0	4,082	0.00%
2024/10/09	11.2	29.20	0	0.00	29.10	11.2	4,114	0.27%
2024/10/08	8.4	29.17	0	0.00	29.20	8.4	4,127	0.20%
2024/10/07	1.1	29.36	0	0.00	29.30	1.1	4,140	0.03%
2024/10/04	4.1	29.35	2	29.40	29.50	2.1	4,140	0.05%
2024/09/30	8	29.71	0.1	29.80	29.60	7.9	4,165	0.19%
2024/09/27	1	29.55	0	0.00	29.70	1	4,218	0.02%
2024/09/25	0	0.00	1	29.70	29.70	-1	4,326	-0.02%
2024/09/24	2	29.60	0	0.00	29.65	2	4,446	0.04%
2024/09/23	0	0.00	4	29.61	29.80	-4	4,542	-0.09%
2024/09/20	0	0.00	10	29.80	29.80	-10	4,594	-0.22%
2024/09/19	0.1	29.61	2	29.50	29.50	-1.9	4,479	-0.04%
2024/09/18	0.1	29.65	0	0.00	29.65	0.1	4,495	0.00%
2024/09/16	0.1	29.65	1	29.70	29.70	-0.9	4,560	-0.02%
2024/09/12	0	0.00	17	29.56	29.70	-17	4,638	-0.37%
2024/09/11	3	29.60	23	29.44	29.30	-20	4,623	-0.43%
2024/09/10	5	29.20	3	29.20	29.35	2	4,581	0.04%
2024/09/09	3.2	29.12	10	29.10	29.10	-6.8	4,588	-0.15%
2024/09/06	6	29.33	12	29.15	29.40	-6	4,580	-0.13%
2024/09/05	13.2	29.04	6	29.26	29.00	7.2	4,604	0.16%
2024/09/04	7.3	29.03	8.6	29.06	29.00	-1.4	4,627	-0.03%
2024/09/03	7.1	29.37	0	0.00	29.35	7.1	4,596	0.15%
2024/09/02	19.1	29.67	1	29.55	29.50	18.1	4,593	0.39%
2024/08/30	0	0.00	13	29.46	29.90	-13	4,624	-0.28%
2024/08/29	1.1	29.41	10	29.40	29.40	-8.9	4,529	-0.20%
2024/08/28	0	29.55	0	0.00	29.50	0	4,537	0.00%
2024/08/27	0	0.00	1	29.60	29.70	-1	4,623	-0.02%
2024/08/26	0	0.00	2	29.60	29.65	-2	4,694	-0.04%
2024/08/23	1	29.45	0	0.00	29.35	1	4,758	0.02%
2024/08/22	0	0.00	5	29.55	29.45	-5	4,806	-0.10%
2024/08/21	2.6	29.60	4	29.65	29.65	-1.4	4,831	-0.03%
2024/08/20	6.1	29.86	3	29.85	29.65	3.1	4,842	0.06%
2024/08/19	0	0.00	5	29.98	29.80	-5	4,858	-0.10%
2024/08/16	2.1	29.98	22	29.68	29.85	-19.9	4,806	-0.41%
2024/08/15	0.1	29.34	7	29.23	29.15	-6.9	4,686	-0.15%
2024/08/14	0	0.00	4	29.39	29.45	-4	4,686	-0.09%
2024/08/13	0	0.00	1	29.30	29.20	-1	4,684	-0.02%
2024/08/12	1	29.25	3	29.40	29.30	-2	4,732	-0.04%
2024/08/09	3.2	29.02	4	29.24	29.20	-0.8	4,805	-0.02%
2024/08/08	1.1	29.01	0	0.00	29.00	1.1	4,819	0.02%
2024/08/07	2.3	29.02	2	29.30	29.30	0.3	4,840	0.01%
2024/08/06	19	29.11	3	29.22	29.05	16	4,801	0.33%
2024/08/05	7.6	29.09	10	29.11	28.90	-2.4	4,734	-0.05%
2024/08/02	1	29.60	1	29.75	29.85	0	4,647	0.00%
2024/08/01	11.2	29.82	2.8	29.89	29.90	8.5	4,615	0.18%
2024/07/31	3	29.83	2	29.90	29.75	1	4,695	0.02%
2024/07/30	2	29.58	2	29.83	29.85	0	4,662	0.00%
2024/07/29	24	29.76	2	29.85	29.90	22	4,659	0.47%
2024/07/26	2.1	29.65	1	29.60	29.75	1.1	4,638	0.02%
2024/07/23	1.1	29.80	8	29.84	29.90	-6.9	4,636	-0.15%
2024/07/22	2	29.53	15	29.69	29.65	-13	4,614	-0.28%
2024/07/19	6.1	29.66	3	29.72	29.65	3.1	4,545	0.07%
2024/07/18	10.1	29.60	15	29.68	29.90	-4.9	4,470	-0.11%
2024/07/17	5.1	29.64	0	0.00	29.60	5.1	4,396	0.12%
2024/07/16	22.4	29.81	3	29.80	29.85	19.4	4,374	0.44%
2024/07/15	49	30.89	30	30.87	30.65	19	4,375	0.43%
2024/07/12	0	0.00	31	30.69	30.75	-31	4,288	-0.72%
2024/07/11	1.2	30.46	5.1	30.42	30.55	-3.9	4,246	-0.09%
2024/07/10	1.6	30.50	4.5	30.63	30.50	-3	4,305	-0.07%
2024/07/09	1	30.65	4.5	30.62	30.70	-3.5	4,278	-0.08%
2024/07/08	2.5	30.65	10	30.60	30.75	-7.5	4,281	-0.17%
2024/07/05	5	30.79	6.6	30.77	30.70	-1.6	4,264	-0.04%
2024/07/04	0.1	30.55	7.6	30.63	30.65	-7.5	4,245	-0.18%
2024/07/03	0	0.00	7	30.51	30.40	-7	4,217	-0.17%
2024/07/02	4	30.41	3	30.43	30.40	1	4,142	0.02%
2024/07/01	5	30.60	20	30.63	30.40	-15	4,096	-0.37%
2024/06/28	0	0.00	16.6	30.42	30.40	-16.6	4,024	-0.41%
2024/06/27	1	29.80	5.1	30.02	30.25	-4.1	3,894	-0.11%
2024/06/26	0.1	30.00	1	29.95	29.90	-0.9	3,822	-0.02%
2024/06/25	0.1	30.15	0.5	30.10	30.05	-0.5	3,818	-0.01%
2024/06/24	0.3	30.04	2	29.95	30.05	-1.7	3,806	-0.05%
2024/06/21	1.5	29.98	0.2	30.00	29.95	1.3	3,817	0.03%
2024/06/20	1.1	29.81	0	30.00	29.95	1.1	3,784	0.03%
2024/06/19	2.1	29.90	4	29.90	29.85	-1.9	3,778	-0.05%
2024/06/18	1.7	29.95	9	29.87	29.95	-7.3	3,719	-0.20%
2024/06/17	1	29.90	1	29.95	29.90	0	3,734	0.00%
2024/06/14	1	29.90	1.1	29.91	30.00	-0.1	3,804	0.00%
2024/06/13	104.3	29.85	75.1	29.83	29.80	29.2	3,825	0.76%	大買/
2024/06/12	1.6	29.86	0	0.00	29.80	1.6	4,025	0.04%
2024/06/11	8	29.88	0	0.00	29.80	8	4,030	0.20%
2024/06/07	0.5	30.00	2	30.20	30.15	-1.5	4,066	-0.04%
2024/06/06	0.2	29.80	0	0.00	30.00	0.2	4,074	0.00%
2024/06/05	1	29.90	1	29.90	29.80	0	4,088	0.00%
2024/06/04	0.1	29.90	1	29.80	29.80	-1	4,067	-0.02%
2024/06/03	2	30.05	3	30.00	30.00	-1	4,057	-0.02%
2024/05/31	7.1	29.84	10.5	29.81	30.00	-3.4	4,090	-0.08%
2024/05/30	21.1	29.77	0	0.00	29.65	21.1	3,994	0.53%
2024/05/29	4.1	29.89	1	29.95	29.85	3.1	3,949	0.08%
2024/05/28	0.2	30.04	14	30.00	30.00	-13.8	3,945	-0.35%
2024/05/27	7	29.99	6	30.01	29.95	1	4,039	0.02%
2024/05/24	1	30.05	0	0.00	30.05	1	4,010	0.02%
2024/05/23	8.1	30.08	0	0.00	30.10	8.1	3,981	0.20%
2024/05/22	6.1	30.30	4	30.39	30.40	2.1	3,938	0.05%
2024/05/21	8.2	30.21	0	0.00	30.15	8.2	3,956	0.21%
2024/05/20	0.1	30.50	6.1	30.56	30.55	-6	3,914	-0.15%
2024/05/17	8.2	30.50	10	30.49	30.40	-1.8	3,912	-0.05%
2024/05/16	11.2	30.40	12.6	30.47	30.45	-1.4	3,879	-0.04%
2024/05/15	5.6	30.34	2	30.40	30.35	3.6	3,835	0.09%
2024/05/14	3.1	30.39	8.7	30.38	30.40	-5.6	3,823	-0.15%
2024/05/13	1.4	30.46	3	30.45	30.50	-1.6	3,764	-0.04%
2024/05/10	1.2	30.16	7	30.20	30.35	-5.8	3,707	-0.16%
2024/05/09	5.1	30.27	1	30.30	30.25	4.1	3,692	0.11%
2024/05/08	0.2	30.32	7	30.29	30.35	-6.8	3,694	-0.18%
2024/05/07	3.5	30.40	8.4	30.36	30.35	-4.9	3,657	-0.13%
2024/05/06	10	30.34	10.6	30.37	30.50	-0.6	3,629	-0.02%
2024/05/03	2.2	30.10	0	0.00	30.05	2.2	3,529	0.06%
2024/05/02	0.5	30.05	5	30.02	30.05	-4.5	3,534	-0.13%
2024/04/30	1.3	29.93	3	30.00	29.90	-1.7	3,506	-0.05%
2024/04/29	0.6	30.05	1	30.00	30.05	-0.4	3,473	-0.01%
2024/04/26	6	29.78	6	29.85	29.95	0	3,451	0.00%
2024/04/25	1	29.80	8	29.74	29.75	-7	3,445	-0.20%
2024/04/24	4.3	29.83	2	29.83	29.85	2.3	3,461	0.07%
2024/04/23	2.1	29.95	0	0.00	29.75	2.1	3,548	0.06%
2024/04/22	1	29.70	8	29.84	29.95	-7	3,554	-0.20%
2024/04/19	19.4	29.36	2	29.60	29.30	17.4	3,489	0.50%
2024/04/18	0	0.00	203	29.58	29.60	-203	3,378	-6.01%	大賣/鉅額交易
2024/04/17	6	29.58	0.2	29.70	29.60	5.8	3,350	0.17%
2024/04/16	10.5	29.66	0	0.00	29.55	10.5	3,313	0.32%
2024/04/15	7	30.01	0	0.00	30.00	7	3,219	0.22%
2024/04/12	16.5	30.05	4	30.04	30.15	12.5	3,206	0.39%
2024/04/11	10.1	30.05	1	30.10	30.15	9.1	3,224	0.28%
2024/04/10	2	30.15	2	30.13	30.15	0	3,216	0.00%
2024/04/09	0.1	30.15	0.1	30.10	30.10	0	3,224	0.00%
2024/04/08	13.1	30.04	0.8	30.14	30.10	12.3	3,219	0.38%
2024/04/03	16	29.96	13.5	30.01	29.95	2.5	3,240	0.08%
2024/04/02	0.1	30.20	0	0.00	30.15	0.1	3,267	0.00%
2024/04/01	0.2	30.22	0	0.00	30.20	0.2	3,275	0.01%
2024/03/29	11.5	30.10	12	30.25	30.10	-0.5	3,279	-0.02%
2024/03/28	0.4	30.10	6	30.18	30.15	-5.6	3,256	-0.17%
2024/03/26	51	30.20	1	30.05	30.00	50	3,201	1.56%
2024/03/25	13	30.13	34.2	30.34	30.10	-21.2	3,182	-0.67%
2024/03/22	1.2	29.95	5	29.94	29.95	-3.8	3,154	-0.12%
2024/03/21	0.1	29.91	1	29.95	29.95	-0.9	3,144	-0.03%
2024/03/20	1.2	29.85	0	0.00	29.75	1.2	3,177	0.04%
2024/03/19	12.3	29.93	0	0.00	29.80	12.3	3,187	0.38%
2024/03/18	7.5	30.15	1	30.25	30.25	6.5	3,123	0.21%
2024/03/15	6	29.82	3	30.03	30.35	3	3,112	0.10%
2024/03/14	3.4	30.00	33.1	30.07	30.10	-29.7	2,930	-1.01%
2024/03/13	0.5	30.00	5	30.10	30.15	-4.5	2,907	-0.15%
2024/03/12	10	29.95	5	30.00	30.05	5	2,842	0.18%
2024/03/11	0	0.00	4	29.99	29.90	-4	2,816	-0.14%
2024/03/08	2.4	29.75	20	29.80	29.90	-17.6	2,815	-0.63%
2024/03/07	1	29.85	12	29.80	29.70	-11	2,803	-0.39%
2024/03/06	7	29.89	2	29.70	29.70	5	2,766	0.18%
2024/03/05	5.1	29.75	0	0.00	29.70	5.1	2,826	0.18%
2024/03/04	102	29.91	0	0.00	29.80	102	2,859	3.57%	大買/鉅額交易
2024/03/01	0.2	29.93	2	29.90	29.90	-1.8	2,870	-0.06%
2024/02/29	0	0.00	9	29.77	30.20	-9	2,824	-0.32%
2024/02/27	5.3	29.43	0	0.00	29.50	5.3	2,689	0.20%
2024/02/26	1	29.45	1	29.60	29.50	0	2,685	0.00%
2024/02/23	5.1	29.44	43	29.42	29.40	-37.9	2,687	-1.41%
2024/02/22	2.2	29.44	1	29.65	29.35	1.2	2,713	0.04%
2024/02/20	5.2	29.33	0	0.00	29.35	5.2	2,686	0.19%
2024/02/19	9.2	29.45	0	0.00	29.50	9.2	2,694	0.34%
2024/02/16	3.6	29.37	0	0.00	29.45	3.6	2,726	0.13%
2024/02/15	5.3	29.42	12	29.44	29.35	-6.7	2,717	-0.25%
2024/02/05	2.2	29.67	0	0.00	29.75	2.2	2,630	0.08%
2024/02/02	1.1	29.76	1	29.70	29.85	0.1	2,619	0.00%
2024/02/01	2	29.75	0	0.00	29.75	2	2,651	0.08%
2024/01/30	2.1	29.73	0	0.00	29.70	2.1	2,649	0.08%
2024/01/29	1	29.80	0	0.00	29.80	1	2,681	0.04%
2024/01/26	0	0.00	1	29.75	29.85	-1	2,691	-0.04%
2024/01/25	0.1	29.75	0	0.00	29.60	0.1	2,710	0.00%
2024/01/24	3.1	29.70	0	0.00	29.75	3.1	2,697	0.11%
2024/01/23	0.3	29.77	0	0.00	29.80	0.3	2,721	0.01%
2024/01/22	1.2	29.57	0	0.00	29.70	1.2	2,807	0.04%
2024/01/19	4.3	29.55	13	29.61	29.70	-8.7	2,868	-0.30%
2024/01/18	15.1	29.33	22	29.49	29.35	-6.9	2,973	-0.23%
2024/01/17	15.4	29.44	0	0.00	29.30	15.4	2,977	0.52%
2024/01/16	4.1	29.92	0	0.00	29.85	4.1	2,909	0.14%
2024/01/12	0.1	30.10	1	30.25	30.25	-0.9	2,969	-0.03%
2024/01/11	0.6	30.13	3	30.07	30.05	-2.5	2,994	-0.08%
2024/01/10	0.2	30.07	0	0.00	30.10	0.2	3,018	0.01%
2024/01/09	0.1	30.25	0	0.00	30.05	0.1	3,037	0.00%
2024/01/08	1	30.30	2	30.20	30.20	-1	3,053	-0.03%
2024/01/05	30	30.01	12	30.00	30.15	18	3,060	0.59%
2024/01/04	6.1	30.35	0	0.00	30.35	6.1	3,048	0.20%
2024/01/03	0.1	30.67	1	30.40	30.40	-0.9	3,105	-0.03%
2024/01/02	0.1	30.65	3	30.70	30.80	-2.9	3,088	-0.09%
2023/12/29	1.2	30.61	3	30.60	30.70	-1.8	3,097	-0.06%
2023/12/28	1.5	30.65	7.3	30.57	30.65	-5.8	3,101	-0.19%
2023/12/27	0.1	30.45	12	30.45	30.50	-11.9	3,075	-0.39%
2023/12/26	0	0.00	15	30.41	30.45	-15	3,073	-0.49%
2023/12/25	4.1	30.34	0	0.00	30.35	4.1	3,063	0.13%
2023/12/22	2.7	30.16	2	30.15	30.15	0.7	3,060	0.02%
2023/12/21	0.1	30.30	4	30.20	30.20	-3.9	3,055	-0.13%
2023/12/20	2.3	30.21	0.9	30.25	30.30	1.4	3,053	0.04%
2023/12/19	0.2	30.23	0	0.00	30.15	0.2	3,049	0.01%
2023/12/18	1.4	30.24	1	30.25	30.15	0.4	3,105	0.01%
2023/12/15	3.1	30.37	0	0.00	30.40	3.1	3,095	0.10%
2023/12/14	32	30.59	3	30.55	30.40	29	3,068	0.95%
2023/12/13	3	30.43	0	0.00	30.40	3	3,054	0.10%
2023/12/12	1.2	30.45	16	30.44	30.60	-14.8	3,255	-0.45%
2023/12/11	3	30.42	38.3	30.44	30.45	-35.3	3,327	-1.06%
2023/12/08	0.1	30.25	22.1	30.23	30.20	-22	3,341	-0.66%
2023/12/07	0.2	30.22	0	0.00	30.15	0.2	3,341	0.00%
2023/12/06	0.3	30.18	16	30.17	30.10	-15.7	3,347	-0.47%
2023/12/05	0	0.00	16	30.10	30.15	-16	3,348	-0.48%
2023/12/04	3.4	30.04	1	30.00	30.00	2.4	3,339	0.07%
2023/12/01	0.2	30.03	1.1	29.95	29.95	-0.9	3,340	-0.03%
2023/11/30	0.5	30.02	1	30.00	30.10	-0.5	3,435	-0.01%
2023/11/29	3	29.98	1	30.05	29.85	2	3,341	0.06%
2023/11/28	1.4	30.05	0	0.00	30.15	1.4	3,297	0.04%
2023/11/27	4.1	29.99	3	29.85	29.85	1.1	3,346	0.03%
2023/11/24	9.6	29.93	0	0.00	29.90	9.6	3,334	0.29%
2023/11/22	0.2	30.35	0	0.00	30.35	0.2	3,319	0.01%
2023/11/21	0.1	30.20	11.2	30.40	30.40	-11.1	3,343	-0.33%
2023/11/20	1.2	30.26	0	0.00	30.30	1.2	3,301	0.03%
2023/11/17	0.1	30.34	56.2	30.36	30.30	-56.1	3,289	-1.71%
2023/11/16	2.1	30.15	2	30.18	30.30	0.1	3,254	0.00%
2023/11/15	10	29.95	3	30.20	30.15	7	3,240	0.22%
2023/11/14	0.2	30.03	8.3	29.96	29.95	-8.2	3,222	-0.25%
2023/11/13	3.1	29.97	0	0.00	30.00	3.1	3,223	0.10%
2023/11/09	4.4	29.92	0	0.00	29.85	4.4	3,244	0.13%
2023/11/08	0	30.25	5	30.24	30.25	-5	3,278	-0.15%
2023/11/07	1.7	30.17	1	30.20	30.25	0.7	3,267	0.02%
2023/11/06	0.1	30.30	2	30.20	30.15	-1.9	3,295	-0.06%
2023/11/03	0	0.00	7	29.80	29.90	-7	3,264	-0.21%
2023/11/02	0.1	29.75	4	29.65	29.70	-3.9	3,274	-0.12%
2023/11/01	0	0.00	11	29.40	29.50	-11	3,288	-0.33%
2023/10/31	0	0.00	2	29.50	29.40	-2	3,350	-0.06%
2023/10/30	1	29.15	1	29.35	29.60	0	3,424	0.00%
2023/10/26	14.1	29.22	0	0.00	29.15	14.1	3,287	0.43%
2023/10/24	5	29.43	0	0.00	29.40	5	3,171	0.16%
2023/10/23	5	29.50	0	0.00	29.50	5	3,143	0.16%
2023/10/20	5	29.79	0	0.00	29.60	5	3,131	0.16%
2023/10/19	0.1	30.10	0	0.00	30.05	0.1	3,081	0.00%
2023/10/18	1.1	30.06	7	30.12	30.20	-5.9	3,075	-0.19%
2023/10/17	0.1	30.30	10	30.35	30.35	-9.9	3,067	-0.32%
2023/10/16	1	30.30	5.7	30.34	30.30	-4.7	3,084	-0.15%
2023/10/13	0	30.40	4	30.45	30.40	-4	3,125	-0.13%
2023/10/12	0	0.00	1	30.40	30.45	-1	3,158	-0.03%
2023/10/11	0	0.00	30	30.28	30.30	-30	3,146	-0.95%
2023/10/06	0	30.10	0	0.00	30.00	0	3,160	0.00%
2023/10/05	1	29.90	0	0.00	29.85	1	3,196	0.03%
2023/10/04	16.1	29.88	0	0.00	29.85	16.1	3,229	0.50%
2023/10/03	2.1	30.18	1	30.05	30.05	1.1	3,253	0.03%
2023/10/02	1	30.15	12	30.40	30.30	-11	3,350	-0.33%
2023/09/28	0	0.00	0.2	30.15	29.95	-0.2	3,441	-0.01%
2023/09/27	3	29.92	11	30.05	29.90	-8	3,463	-0.23%
2023/09/26	1	29.91	2	30.10	30.10	-1	3,486	-0.03%
2023/09/25	0	30.25	0	0.00	30.10	0	3,509	0.00%
2023/09/22	1	29.95	0	0.00	30.10	1	3,581	0.03%
2023/09/21	8.3	29.91	0	0.00	29.85	8.3	3,596	0.23%
2023/09/20	2	30.20	0	0.00	30.15	2	3,577	0.06%
2023/09/19	56	30.26	0.2	30.30	30.20	55.8	3,584	1.56%
2023/09/18	1.1	30.76	1	30.95	30.55	0.1	3,576	0.00%
2023/09/15	15.1	30.70	19	30.99	30.80	-4	3,581	-0.11%
2023/09/14	0.1	30.45	22	30.42	30.55	-22	3,402	-0.65%
2023/09/13	1	30.30	8	30.18	30.25	-7	3,336	-0.21%
2023/09/12	0.1	29.85	1	29.80	29.90	-0.9	3,339	-0.03%
2023/09/11	0	0.00	4	29.78	29.80	-4	3,355	-0.12%
2023/09/08	6	29.49	0	0.00	29.45	6	3,406	0.18%
2023/09/07	3	29.53	0	29.65	29.60	3	3,424	0.09%
2023/09/06	53.1	29.70	0	29.75	29.55	53.1	3,467	1.53%
2023/09/05	6.1	29.50	1	29.75	29.75	5.1	3,470	0.15%
2023/09/04	8.1	29.88	11	29.89	29.80	-2.9	3,419	-0.09%
2023/09/01	0	0.00	0.8	29.80	29.95	-0.8	3,435	-0.02%
2023/08/31	14	29.79	6	29.95	29.75	8	3,461	0.23%
2023/08/30	0	29.90	0	0.00	29.90	0	3,408	0.00%
2023/08/29	1	29.60	33.5	29.62	29.80	-32.5	3,453	-0.94%
2023/08/28	3.3	29.60	0	0.00	29.50	3.3	3,485	0.09%
2023/08/25	1	29.71	1	30.05	29.85	0	3,678	0.00%
2023/08/24	0.1	29.51	0	29.80	29.60	0	3,689	0.00%
2023/08/23	2	29.50	0	0.00	29.45	2	3,763	0.05%
2023/08/22	1.1	29.35	0	0.00	29.40	1.1	3,836	0.03%
2023/08/21	4	29.55	0	0.00	29.40	4	3,887	0.10%
2023/08/18	2	29.45	2	29.53	29.35	0	3,930	0.00%
2023/08/17	0	29.24	0	0.00	29.15	0	4,006	0.00%
2023/08/16	0	29.30	1	29.25	29.15	-1	4,051	-0.02%
2023/08/15	1	29.36	0	0.00	29.20	1	4,134	0.03%
2023/08/14	15	29.36	0	0.00	29.25	15	4,345	0.35%
2023/08/11	15	29.73	0.7	29.85	29.80	14.3	4,642	0.31%
2023/08/10	10.9	29.73	30	29.84	29.70	-19.1	4,863	-0.39%
2023/08/09	1.1	29.96	7	30.00	29.90	-5.9	5,045	-0.12%
2023/08/08	0.1	30.00	1	30.00	29.95	-1	5,046	-0.02%
2023/08/07	6.1	29.76	6	29.83	29.90	0.1	5,030	0.00%
2023/08/04	6.2	29.92	1	29.90	29.80	5.2	5,035	0.10%
2023/08/02	1	29.95	2	30.00	29.95	-1	4,979	-0.02%
2023/08/01	10.2	30.25	1	30.30	30.20	9.2	4,914	0.19%
2023/07/31	0	30.30	0	0.00	30.15	0	4,910	0.00%
2023/07/28	4.1	30.18	31	30.30	30.15	-27	4,931	-0.55%
2023/07/27	6	30.32	0	0.00	30.30	6	4,914	0.12%
2023/07/26	2	30.20	4	30.33	30.15	-2	4,939	-0.04%
2023/07/25	0	30.20	2	30.13	30.05	-2	4,970	-0.04%
2023/07/24	3	30.07	6	30.10	30.05	-3	4,952	-0.06%
2023/07/20	0	0.00	1	30.50	30.50	-1	4,982	-0.02%
2023/07/19	3	30.25	5	30.49	30.25	-2	4,985	-0.04%
2023/07/18	1	30.05	0	0.00	30.25	1	4,982	0.02%
2023/07/17	4	30.15	4.7	30.22	30.15	-0.7	4,948	-0.01%
2023/07/14	2	30.25	2	30.38	30.25	0	4,967	0.00%
2023/07/13	10.1	30.46	4	30.58	30.25	6.1	4,957	0.12%
2023/07/12	7.5	30.84	0	0.00	30.80	7.5	4,956	0.15%
2023/07/11	2	30.98	5	31.05	31.20	-3	4,949	-0.06%
2023/07/10	6	31.25	4.2	31.21	31.20	1.8	5,036	0.04%
2023/07/07	61.1	31.14	2	31.22	31.05	59	5,016	1.18%
2023/07/06	24.7	31.74	20.2	31.80	31.55	4.5	4,966	0.09%
2023/07/05	1	32.15	0	0.00	32.15	1	4,855	0.02%
2023/07/04	1.1	32.16	2	32.33	32.25	-0.9	4,854	-0.02%
2023/07/03	3	32.20	2	32.35	32.40	1	4,858	0.02%
2023/06/30	0.1	32.20	4	31.99	32.15	-4	4,865	-0.08%
2023/06/29	2.1	32.25	2	32.15	32.10	0.1	4,832	0.00%
2023/06/28	5	32.09	10	32.00	32.15	-5	4,837	-0.10%
2023/06/27	1.2	32.31	1	32.40	32.25	0.2	4,796	0.00%
2023/06/26	0.1	32.63	30	32.48	32.35	-29.9	4,801	-0.62%
2023/06/21	1.1	32.52	3.4	32.62	32.60	-2.3	4,828	-0.05%
2023/06/20	3.1	32.40	8	32.39	32.40	-4.9	4,859	-0.10%
2023/06/19	4.3	32.32	8	32.38	32.35	-3.7	4,868	-0.08%
2023/06/16	3	32.43	0	32.45	32.45	3	4,855	0.06%
2023/06/15	4	32.31	16.1	32.43	32.50	-12.1	4,829	-0.25%
2023/06/14	5	32.43	1	32.40	32.35	4	4,924	0.08%
2023/06/13	5	32.51	3	32.48	32.60	2	4,904	0.04%
2023/06/12	4	32.64	2	32.48	32.50	2	4,936	0.04%
2023/06/09	1	32.70	0	0.00	32.90	1	4,939	0.02%
2023/06/08	10	32.69	14	32.65	32.70	-4	4,955	-0.08%
2023/06/07	1.1	32.95	0	0.00	33.00	1.1	5,038	0.02%
2023/06/06	4	32.93	4	33.00	33.00	0	5,064	0.00%
2023/06/05	9	32.98	4	32.80	32.80	5	5,112	0.10%
2023/06/02	18	32.89	3	32.85	33.00	15	5,175	0.29%
2023/06/01	7	32.42	5	32.60	32.65	2	5,288	0.04%
2023/05/31	12.1	32.60	21	32.66	32.55	-8.9	5,290	-0.17%
2023/05/30	14	32.72	10	32.71	32.75	4	5,108	0.08%
2023/05/29	2	32.35	8	32.35	32.40	-6	5,129	-0.12%
2023/05/26	6	32.65	2	32.68	32.60	4	5,127	0.08%
2023/05/25	21	32.91	6.4	32.90	32.90	14.6	5,117	0.29%
2023/05/24	6	33.18	6	33.11	33.20	0	5,080	0.00%
2023/05/23	1.5	33.20	24	33.09	33.30	-22.5	5,021	-0.45%
2023/05/22	14.1	32.86	36	32.94	32.95	-21.9	4,966	-0.44%
2023/05/19	6	32.64	4	32.80	32.60	2	4,902	0.04%
2023/05/18	55.6	32.91	12	33.12	32.70	43.6	4,814	0.91%
2023/05/17	14	32.54	24	33.00	33.30	-10	4,601	-0.22%
2023/05/16	18.3	32.20	32.3	32.25	32.25	-14	4,258	-0.33%
2023/05/15	3.2	31.93	136	31.73	31.80	-132.8	4,032	-3.29%	大賣/鉅額交易
2023/05/12	1	30.85	3.1	30.87	30.90	-2.1	3,819	-0.06%
2023/05/11	3	30.95	0	0.00	30.75	3	3,818	0.08%
2023/05/10	7	30.86	1.2	30.84	30.95	5.8	3,817	0.15%
2023/05/09	1.1	31.06	0.1	31.10	31.15	1	3,819	0.03%
2023/05/08	1.1	31.20	1.2	31.24	31.25	-0.1	3,838	0.00%
2023/05/05	1	31.01	0.2	31.16	31.00	0.9	3,838	0.02%
2023/05/04	0.1	31.05	5	31.10	31.20	-4.9	3,881	-0.13%
2023/05/03	0	0.00	1	31.00	30.90	-1	3,901	-0.03%
2023/05/02	0	0.00	12.1	31.15	31.20	-12.1	3,976	-0.30%
2023/04/28	1.2	30.85	0.3	30.85	31.05	0.8	4,043	0.02%
2023/04/27	0	0.00	2	30.82	30.85	-2	4,047	-0.05%
2023/04/26	2	30.70	0.1	30.75	30.85	1.9	4,057	0.05%
2023/04/25	0	0.00	2	30.78	30.75	-2	4,088	-0.05%
2023/04/24	2	30.90	2	31.00	30.95	0	4,096	0.00%
2023/04/21	20	30.65	1	30.80	30.85	19	4,119	0.46%
2023/04/20	1	30.60	4	30.58	30.65	-3	4,119	-0.07%
2023/04/19	6.1	30.84	2	30.78	30.75	4.1	4,138	0.10%
2023/04/18	17	31.18	7	31.14	31.10	10	4,123	0.24%
2023/04/17	5	31.09	12	31.04	31.15	-7	4,101	-0.17%
2023/04/14	17	30.91	12	30.85	30.90	5	4,034	0.12%
2023/04/13	6	30.78	13.2	30.86	30.90	-7.2	4,011	-0.18%
2023/04/12	0	0.00	5	30.45	30.50	-5	3,876	-0.13%
2023/04/11	0	0.00	2	30.40	30.40	-2	3,856	-0.05%
2023/04/10	21	30.20	0	0.00	30.15	21	3,798	0.55%
2023/04/07	0.3	30.25	2	30.25	30.15	-1.7	3,806	-0.04%
2023/04/06	1	30.30	11.1	30.30	30.20	-10.1	3,799	-0.27%
2023/03/31	0	0.00	4	30.24	30.25	-4	3,790	-0.11%
2023/03/30	2	30.15	2.2	30.10	30.15	-0.2	3,775	0.00%
2023/03/29	0	0.00	2	30.00	30.00	-2	3,786	-0.05%
2023/03/27	101.1	30.05	2	30.20	30.00	99.1	3,851	2.57%	大買/
2023/03/24	1	29.85	0.5	30.00	30.05	0.5	3,939	0.01%
2023/03/23	11	29.81	8	29.93	30.00	3	4,014	0.07%
2023/03/22	1	29.60	0	29.65	29.55	1	4,040	0.02%
2023/03/21	50	29.60	1	29.60	29.60	49	4,074	1.20%
2023/03/20	0	0.00	3	29.58	29.50	-3	4,093	-0.07%
2023/03/17	0	29.50	5.3	29.44	29.40	-5.3	4,116	-0.13%
2023/03/16	133	29.17	0	0.00	29.20	133	4,021	3.31%	大買/鉅額交易
2023/03/15	3	29.68	4	29.60	29.50	-1	4,017	-0.02%
2023/03/14	1	29.55	1	29.65	29.60	0	3,989	0.00%
2023/03/13	0	0.00	2	29.90	29.95	-2	3,978	-0.05%
2023/03/10	8	29.73	9	29.83	29.90	-1	3,968	-0.03%
2023/03/09	5	30.32	7	30.39	30.35	-2	3,903	-0.05%
2023/03/08	3	30.32	7.8	30.42	30.50	-4.8	3,970	-0.12%
2023/03/07	2.1	30.17	17.2	30.21	30.35	-15.1	3,919	-0.39%
2023/03/06	25	30.05	50.2	29.72	30.05	-25.2	3,871	-0.65%
2023/03/03	5	29.40	7	29.39	29.45	-2	3,761	-0.05%
2023/03/02	1	29.20	1	29.40	29.35	0	3,760	0.00%
2023/03/01	2	29.40	7	29.55	29.30	-5	3,740	-0.13%
2023/02/24	3	29.37	4	29.39	29.40	-1	3,679	-0.03%
2023/02/23	2	29.43	2	29.33	29.25	0	3,633	0.00%
2023/02/22	13	29.25	0	0.00	29.20	13	3,596	0.36%
2023/02/21	1	29.20	11	29.25	29.25	-10	3,602	-0.28%
2023/02/20	28	29.27	70	29.25	29.30	-42	3,659	-1.15%
2023/02/17	1	29.00	5.1	29.00	29.05	-4.1	3,672	-0.11%
2023/02/16	13	29.00	2	29.03	29.00	11	3,748	0.29%
2023/02/15	7.1	28.99	5.3	28.98	28.95	1.8	3,807	0.05%
2023/02/10	1.3	28.84	0	0.00	28.90	1.3	3,810	0.03%
2023/02/09	0	0.00	0	29.20	28.90	0	3,801	0.00%
2023/02/08	1.3	28.98	40	28.90	28.95	-38.7	3,795	-1.02%
2023/02/07	5.4	28.97	1	29.10	28.90	4.4	3,793	0.12%
2023/02/06	3	29.25	1	29.25	29.10	2	3,752	0.05%
2023/02/03	0	0.00	32	29.26	29.35	-32	3,728	-0.86%
2023/02/02	0	29.27	2	29.30	29.20	-2	3,717	-0.05%
2023/02/01	0	0.00	5.1	29.27	29.35	-5.1	3,665	-0.14%
2023/01/31	2	29.17	0.1	29.10	29.20	2	3,621	0.05%
2023/01/30	3	29.03	14	29.31	29.20	-11	3,560	-0.31%
2023/01/17	0	0.00	2	29.00	29.10	-2	3,464	-0.06%
2023/01/16	0.1	29.00	1	28.90	28.95	-1	3,432	-0.03%
2023/01/13	2	28.70	2	28.95	28.80	0	3,434	0.00%
2023/01/12	62	28.65	0	0.00	28.65	62	3,432	1.81%
2023/01/11	53	28.95	0	0.00	28.90	53	3,418	1.55%
2023/01/10	0	0.00	42	29.30	29.30	-42	3,432	-1.22%
2023/01/06	5	29.05	84	29.02	29.00	-79	3,411	-2.32%
2023/01/05	11	28.82	5	28.81	28.85	6	3,416	0.18%
2023/01/04	0	0.00	4	28.80	28.85	-4	3,409	-0.12%
2023/01/03	3	28.47	0	0.00	28.80	3	3,430	0.09%
2022/12/30	1	28.70	9	28.81	28.75	-8	3,427	-0.23%
2022/12/29	1	28.65	0	0.00	28.60	1	3,451	0.03%
2022/12/28	0	0.00	5	28.95	28.95	-5	3,455	-0.14%
2022/12/27	0	0.00	54	29.00	28.95	-54	3,488	-1.55%
2022/12/23	1	28.60	3	28.70	28.75	-2	3,557	-0.06%
2022/12/22	1	28.70	0	0.00	28.90	1	3,591	0.03%
2022/12/21	1	28.70	1.5	28.75	28.75	-0.5	3,619	-0.01%
2022/12/20	3	28.83	2	29.10	28.70	1	3,599	0.03%
2022/12/19	55	28.92	0.1	29.10	29.05	55	3,608	1.52%
2022/12/16	4	29.00	1.1	29.05	29.45	3	3,553	0.08%
2022/12/15	30.4	29.04	9.4	29.09	29.15	21	3,477	0.60%
2022/12/14	1	28.85	5	28.87	28.95	-4	3,395	-0.12%
2022/12/13	1	28.30	0	0.00	28.45	1	3,325	0.03%
2022/12/12	0	0.00	2	28.35	28.60	-2	3,296	-0.06%
2022/12/09	0	0.00	0	28.30	28.50	0	3,384	0.00%
2022/12/08	2	28.23	0	0.00	28.30	2	3,376	0.06%
2022/12/07	0	0.00	0.1	28.38	28.30	-0.1	3,382	0.00%
2022/12/06	1	28.50	1	28.65	28.30	0	3,387	0.00%
2022/12/05	0	0.00	46	28.71	28.65	-46	3,377	-1.36%
2022/12/02	41	28.65	1.5	28.65	28.60	39.6	3,343	1.18%
2022/12/01	9	28.67	4	28.95	28.65	5	3,334	0.15%
2022/11/30	12	28.39	0	0.00	28.95	12	3,289	0.36%
2022/11/29	1	28.10	0	0.00	28.40	1	3,165	0.03%
2022/11/28	1	28.15	0	0.00	28.05	1	3,149	0.03%
2022/11/25	0	0.00	1.5	28.44	28.55	-1.5	3,126	-0.05%
2022/11/24	0.1	28.30	13.2	28.27	28.35	-13.1	3,110	-0.42%
2022/11/23	0	28.05	0	0.00	28.00	0	3,102	0.00%
2022/11/22	14	28.02	0.1	28.00	27.95	14	3,121	0.45%
2022/11/21	1	27.85	0	27.95	27.90	1	3,138	0.03%
2022/11/18	1	28.10	10	28.10	28.00	-9	3,116	-0.29%
2022/11/17	0	0.00	3	28.15	28.25	-3	3,106	-0.10%
2022/11/16	5	28.24	30	28.40	28.20	-25	3,105	-0.81%
2022/11/15	0	0.00	2	28.48	28.60	-2	3,055	-0.07%
2022/11/14	0.2	28.55	14	28.35	28.60	-13.8	3,029	-0.46%
2022/11/11	10	28.20	15	28.15	28.20	-5	2,955	-0.17%
2022/11/10	2.1	27.96	0	0.00	27.90	2.1	2,901	0.07%
2022/11/09	2	28.03	4	28.13	28.20	-2	2,910	-0.07%
2022/11/08	1	27.90	0.3	27.90	28.05	0.7	2,887	0.02%
2022/11/07	0	0.00	2	27.85	27.95	-2	2,880	-0.07%
2022/10/28	0.1	27.90	0	0.00	27.80	0.1	2,943	0.00%
2022/10/27	1	27.85	0	0.00	27.95	1	2,952	0.03%
2022/10/25	2	27.40	23	27.43	27.55	-21	2,983	-0.70%
2022/10/24	0	0.00	0	27.80	27.40	0	2,985	0.00%
2022/10/20	2	27.25	0	0.00	27.40	2	2,974	0.07%
2022/10/19	0	27.80	0	0.00	27.55	0	2,947	0.00%
2022/10/18	0	0.00	1.2	27.95	28.15	-1.2	2,920	-0.04%
2022/10/17	4	27.41	0	0.00	27.35	4	2,884	0.14%
2022/10/14	0.1	28.00	0	0.00	27.80	0.1	2,902	0.00%
2022/10/13	105	27.62	2	27.70	27.60	103	2,913	3.54%	大買/鉅額交易
2022/10/12	4	28.35	0	0.00	28.40	4	2,906	0.14%
2022/10/11	0	0.00	21.2	28.37	28.40	-21.2	2,957	-0.72%
2022/10/07	0	0.00	2	28.53	28.55	-2	2,970	-0.07%
2022/10/06	0	0.00	6	28.55	28.60	-6	3,139	-0.19%
2022/10/05	1	28.45	1	28.50	28.55	0	3,220	0.00%
2022/10/04	0.1	28.50	3	28.50	28.55	-3	3,260	-0.09%
2022/10/03	0	0.00	21	28.36	28.45	-21	3,236	-0.65%
2022/09/30	20	28.30	3	28.42	28.50	17	3,311	0.51%
2022/09/28	2	27.93	5	28.25	28.00	-3	3,310	-0.09%
2022/09/27	0	0.00	5	28.40	28.50	-5	3,299	-0.15%
2022/09/26	30.1	27.90	4.2	27.88	27.90	25.9	3,288	0.79%
2022/09/23	0	0.00	4	28.50	28.35	-4	3,270	-0.12%
2022/09/22	1	28.65	0	0.00	28.50	1	3,303	0.03%
2022/09/21	2	28.90	1	28.95	28.80	1	3,324	0.03%
2022/09/20	0	0.00	2.1	28.93	28.95	-2.1	3,301	-0.06%
2022/09/19	4	28.69	0.2	28.90	28.60	3.8	3,307	0.11%
2022/09/16	2	28.55	1	29.15	29.15	1	3,333	0.03%
2022/09/15	1	28.75	0	0.00	28.75	1	3,241	0.03%
2022/09/14	12.5	28.80	1	28.90	28.90	11.5	3,218	0.36%
2022/09/13	1	29.00	58	29.11	29.20	-57	3,195	-1.78%
2022/09/12	1	28.90	5	28.87	29.00	-4	3,165	-0.13%
2022/09/08	1	28.35	7	28.42	28.60	-6	3,217	-0.19%
2022/09/07	3.2	28.35	5	28.36	28.45	-1.8	3,213	-0.06%
2022/09/06	0.3	28.45	0	0.00	28.45	0.3	3,207	0.01%
2022/09/05	2	28.43	4	28.55	28.40	-2	3,210	-0.06%
2022/09/02	42	28.60	0	0.00	28.50	42	3,238	1.30%
2022/09/01	1	28.65	1	28.70	28.70	0	3,230	0.00%
2022/08/31	0	0.00	7.2	28.97	29.20	-7.2	3,233	-0.22%
2022/08/30	1	28.50	9	28.85	28.85	-8	3,229	-0.25%
2022/08/29	1.1	28.51	0.4	28.60	28.55	0.7	3,227	0.02%
2022/08/26	3	28.83	3.5	28.74	28.95	-0.5	3,219	-0.01%
2022/08/25	6	28.83	0	0.00	28.75	6	3,218	0.19%
2022/08/24	2.3	28.71	5	28.85	28.85	-2.8	3,221	-0.09%
2022/08/23	0.1	28.85	0	0.00	28.95	0.1	3,427	0.00%
2022/08/19	1	29.15	8	29.18	29.20	-7	3,485	-0.20%
2022/08/18	0	0.00	1	28.90	29.05	-1	3,502	-0.03%
2022/08/17	1	28.95	1	29.00	28.85	0	3,523	0.00%
2022/08/15	1	28.90	0	0.00	28.90	1	3,592	0.03%
2022/08/12	2.1	28.78	0	0.00	28.85	2.1	3,616	0.06%
2022/08/11	15	28.90	0	0.00	28.95	15	3,650	0.41%
2022/08/09	0	0.00	1	29.10	29.05	-1	3,716	-0.03%
2022/08/08	6	28.76	0	0.00	28.75	6	3,734	0.16%
2022/08/05	0	0.00	0.2	28.90	28.90	-0.2	3,775	0.00%
2022/08/04	4.2	28.33	1	28.45	28.45	3.2	3,853	0.08%
2022/08/02	4	28.90	4	28.94	28.95	0	3,908	0.00%
2022/08/01	2	28.95	0	0.00	29.00	2	3,926	0.05%
2022/07/28	3	29.08	0	0.00	29.15	3	3,950	0.08%
2022/07/26	2	29.08	0	0.00	29.00	2	3,959	0.05%
2022/07/22	0	0.00	3	29.25	29.25	-3	4,020	-0.07%
2022/07/21	0	0.00	8.2	29.20	29.20	-8.2	4,054	-0.20%
2022/07/20	4.1	29.10	10	29.04	29.00	-5.9	4,029	-0.15%
2022/07/19	1	29.40	25.3	29.39	29.35	-24.3	4,022	-0.60%
2022/07/18	6	29.33	0.5	29.39	29.45	5.5	3,999	0.14%
2022/07/15	0	0.00	6	29.35	29.30	-6	3,957	-0.15%
2022/07/14	10	29.40	61.1	29.02	29.30	-51.1	3,930	-1.30%
2022/07/13	0	0.00	0.1	28.89	28.90	-0.1	3,759	0.00%
2022/07/12	5	28.60	19	28.59	28.65	-14	3,668	-0.38%
2022/07/11	0	0.00	33	28.43	28.55	-33	3,618	-0.91%
2022/07/08	0	0.00	14	28.49	28.60	-14	3,620	-0.39%
2022/07/07	0	0.00	6	28.18	28.10	-6	3,567	-0.17%
2022/07/06	0	0.00	4.1	27.68	27.65	-4.1	3,530	-0.12%
2022/07/05	2	27.90	2	28.00	28.05	0	3,515	0.00%
2022/07/04	0	0.00	2	28.00	27.70	-2	3,519	-0.06%
2022/07/01	1	27.75	0	0.00	27.55	1	3,549	0.03%
2022/06/30	0	0.00	2	28.30	28.05	-2	3,563	-0.06%
2022/06/29	0	0.00	2	28.45	28.45	-2	3,525	-0.06%
2022/06/28	0.1	28.15	0	0.00	28.15	0.1	3,489	0.00%
2022/06/27	0	0.00	5	28.31	28.15	-5	3,517	-0.14%
2022/06/24	0	0.00	20.2	28.01	28.15	-20.2	3,491	-0.58%
2022/06/23	0	0.00	6	27.88	27.50	-6	3,434	-0.17%
2022/06/22	8	27.60	20	27.68	27.70	-12	3,415	-0.35%
2022/06/21	0	0.00	7	27.62	27.70	-7	3,424	-0.20%
2022/06/20	0	0.00	2	27.35	27.35	-2	3,416	-0.06%
2022/06/17	1	27.35	0	0.00	27.75	1	3,406	0.03%
2022/06/16	1	27.70	1	28.00	27.70	0	3,369	0.00%
2022/06/15	0	0.00	4	27.78	27.95	-4	3,465	-0.12%
2022/06/14	15	27.37	2	27.53	27.50	13	3,504	0.37%
2022/06/13	10.2	27.55	20	27.50	27.50	-9.8	3,501	-0.28%
2022/06/10	6	27.70	0	0.00	27.80	6	3,483	0.17%
2022/06/09	2.1	27.80	0	0.00	27.95	2.1	3,488	0.06%
2022/06/08	1.1	27.90	24	28.00	27.80	-22.9	3,466	-0.66%
2022/06/07	43	27.94	0	0.00	27.90	43	3,443	1.25%
2022/06/06	2	27.90	0	0.00	28.20	2	3,439	0.06%
2022/06/02	2	27.80	5	28.00	28.15	-3	3,523	-0.09%
2022/05/31	5	28.25	0	0.00	27.70	5	3,647	0.14%
2022/05/27	0	28.10	1	28.20	28.15	-1	3,498	-0.03%
2022/05/26	17	27.93	0	0.00	27.75	17	3,500	0.49%
2022/05/25	15	28.00	50.2	27.89	28.00	-35.2	3,579	-0.98%
2022/05/23	0	0.00	256	28.15	28.15	-256	3,614	-7.08%	大賣/鉅額交易
2022/05/20	220	27.66	4	27.68	27.85	216	3,594	6.01%	大買/鉅額交易
2022/05/19	0	0.00	10	27.20	27.55	-10	3,589	-0.28%
2022/05/18	0	0.00	1	27.45	27.60	-1	3,605	-0.03%
2022/05/17	1.2	27.16	7	27.27	27.15	-5.8	3,719	-0.16%
2022/05/16	8	26.86	12	26.96	27.10	-4	3,691	-0.11%
2022/05/13	17	26.47	3.1	26.55	26.75	13.9	3,681	0.38%
2022/05/12	12.9	26.46	0.2	26.50	26.30	12.7	3,646	0.35%
2022/05/11	19	26.98	0	0.00	26.95	19	3,534	0.54%
2022/05/10	24.1	27.16	0	0.00	27.15	24.1	3,508	0.69%
2022/05/09	15.4	27.29	1	27.30	27.25	14.4	3,507	0.41%
2022/05/06	11.1	27.72	0	0.00	27.70	11.1	3,499	0.32%
2022/05/05	19	28.02	0	0.00	28.00	19	3,529	0.54%
2022/05/04	1	28.00	0	0.00	27.95	1	3,547	0.03%
2022/05/03	7	27.91	0	0.00	27.85	7	3,652	0.19%
2022/04/28	2	27.98	10.1	28.00	28.05	-8.1	3,737	-0.22%
2022/04/27	4	28.06	0.4	28.10	28.00	3.6	3,740	0.10%
2022/04/26	20.3	28.26	1	28.25	28.25	19.3	3,831	0.50%
2022/04/25	6	28.18	0	0.00	28.20	6	3,857	0.16%
2022/04/22	0	0.00	11	28.47	28.55	-11	3,853	-0.29%
2022/04/21	10	28.50	0	0.00	28.45	10	3,843	0.26%
2022/04/18	17.2	28.27	14	28.20	28.20	3.2	3,836	0.08%
2022/04/15	5.7	28.42	4.4	28.41	28.40	1.3	3,838	0.03%
2022/04/14	2	28.60	0	0.00	28.65	2	3,841	0.05%
2022/04/13	1	28.55	60	28.50	28.65	-59	3,838	-1.54%
2022/04/12	20	28.25	5	28.20	28.35	15	3,810	0.39%
2022/04/11	10.1	28.28	0	0.00	28.30	10.1	3,797	0.26%
2022/04/08	3	28.43	1	28.50	28.40	2	3,767	0.05%
2022/04/07	9	28.49	1	28.55	28.45	8	3,739	0.21%
2022/04/06	3	28.58	0.1	28.70	28.70	3	3,716	0.08%
2022/04/01	0	28.85	0	0.00	28.65	0	3,728	0.00%
2022/03/31	11	28.95	52	29.00	28.85	-41	3,732	-1.10%
2022/03/30	1	29.00	10.1	29.08	29.10	-9.1	3,725	-0.24%
2022/03/29	0	0.00	30	28.85	28.90	-30	3,695	-0.81%
2022/03/28	1	28.60	10	28.55	28.75	-9	3,699	-0.24%
2022/03/25	2.4	28.87	0	0.00	28.80	2.4	3,696	0.07%
2022/03/24	4	29.12	4	29.10	29.00	0	3,703	0.00%
2022/03/23	0	0.00	1	29.20	29.20	-1	3,802	-0.03%
2022/03/22	0	29.15	1	29.20	29.20	-1	3,850	-0.03%
2022/03/21	4	29.16	21	29.12	29.10	-17	3,894	-0.44%
2022/03/18	45	29.10	19	29.26	29.65	26	3,911	0.66%
2022/03/17	0	0.00	24.1	28.97	28.90	-24.1	3,868	-0.62%
2022/03/16	1	28.40	0	0.00	28.45	1	3,859	0.03%
2022/03/15	6	28.31	10	28.30	28.45	-4	3,883	-0.10%
2022/03/14	1	28.50	33	28.55	28.70	-32	3,899	-0.82%
2022/03/11	6	28.47	0	0.00	28.40	6	3,919	0.15%
2022/03/10	0	0.00	1	28.65	28.65	-1	3,951	-0.03%
2022/03/09	1	28.30	3	28.25	28.20	-2	3,972	-0.05%
2022/03/08	66.2	28.17	0	0.00	28.05	66.2	4,013	1.65%
2022/03/07	49.1	28.57	7	28.54	28.50	42.1	3,964	1.06%
2022/03/04	0	29.15	5	29.26	29.20	-5	4,107	-0.12%
2022/03/03	4	29.29	5	29.35	29.35	-1	4,174	-0.02%
2022/03/02	1	29.31	13	29.38	29.55	-12	4,289	-0.28%
2022/03/01	1	29.45	3	29.48	29.50	-2	4,511	-0.04%
2022/02/25	3	28.92	4	29.25	29.55	-1	4,548	-0.02%
2022/02/24	1.6	29.10	49	29.13	29.00	-47.4	4,470	-1.06%
2022/02/23	0	0.00	1	29.25	29.15	-1	4,498	-0.02%
2022/02/22	3	29.07	0	0.00	29.20	3	4,574	0.07%
2022/02/21	1	29.26	0.3	29.40	29.30	0.7	4,613	0.02%
2022/02/18	10	29.43	20	29.55	29.45	-10	4,726	-0.21%
2022/02/17	5	29.45	15.1	29.50	29.50	-10.1	4,710	-0.21%
2022/02/16	5	29.05	0	0.00	29.05	5	4,603	0.11%
2022/02/15	0	0.00	0.1	29.00	29.00	-0.1	4,604	0.00%
2022/02/14	3	28.87	0	0.00	29.00	3	4,605	0.07%
2022/02/11	0	0.00	7.5	29.01	29.15	-7.5	4,616	-0.16%
2022/02/10	3	29.12	2	29.15	29.20	1	4,715	0.02%
2022/02/09	7	28.80	14.8	29.07	29.15	-7.8	4,741	-0.16%
2022/02/08	4	28.63	1	28.70	28.60	3	4,712	0.06%
2022/02/07	8	28.44	1	28.15	28.40	7	4,703	0.15%
2022/01/26	7.5	28.22	1	28.20	28.45	6.5	4,655	0.14%
2022/01/25	7.5	28.19	20	28.08	28.15	-12.5	4,681	-0.27%
2022/01/24	13	28.28	5	28.40	28.45	8	4,593	0.17%
2022/01/21	16.2	28.53	1	28.55	28.55	15.2	4,594	0.33%
2022/01/20	22	28.77	2	28.80	28.85	20	4,513	0.44%
2022/01/19	11	28.83	31	29.04	28.80	-20	4,486	-0.45%
2022/01/18	10	29.06	0	0.00	29.15	10	4,364	0.23%
2022/01/17	0.2	29.25	10	29.10	29.10	-9.8	4,323	-0.23%
2022/01/14	2	29.35	8	29.20	29.25	-6	4,292	-0.14%
2022/01/13	5	29.35	12.2	29.44	29.45	-7.2	4,297	-0.17%
2022/01/12	6	29.29	4	29.30	29.35	2	4,298	0.05%
2022/01/11	0	0.00	14	29.16	29.35	-14	4,340	-0.32%
2022/01/10	2.3	29.23	19	29.20	29.20	-16.7	4,374	-0.38%
2022/01/07	3	29.25	0	0.00	29.35	3	4,393	0.07%
2022/01/06	12	29.35	0	0.00	29.40	12	4,408	0.27%
2022/01/05	1	29.45	0	0.00	29.30	1	4,417	0.02%
2022/01/04	3	29.28	0	0.00	29.35	3	4,457	0.07%
2022/01/03	3	29.42	0	0.00	29.40	3	4,446	0.07%
2021/12/30	0	0.00	10	29.55	29.60	-10	4,471	-0.22%
2021/12/29	0	29.55	6	29.60	29.60	-6	4,509	-0.13%
2021/12/28	0.1	29.60	17	29.59	29.60	-17	4,531	-0.37%
2021/12/24	1	29.35	0	0.00	29.40	1	4,610	0.02%
2021/12/23	8	29.40	0	0.00	29.35	8	4,633	0.17%
2021/12/22	0.1	29.35	0	0.00	29.35	0.1	4,658	0.00%
2021/12/21	0	0.00	2	29.33	29.35	-2	4,661	-0.04%
2021/12/20	5	29.16	1	29.30	29.30	4	4,662	0.09%
2021/12/17	20	29.22	5	29.27	29.15	15	4,654	0.32%
2021/12/16	12	29.33	82	29.15	29.45	-70	4,569	-1.53%
2021/12/15	26.2	29.23	0	0.00	29.15	26.2	4,654	0.56%
2021/12/14	8.3	29.35	0	0.00	29.30	8.3	4,733	0.17%
2021/12/13	6	29.52	1	29.50	29.50	5	4,694	0.11%
2021/12/10	0	0.00	1	29.90	29.75	-1	4,656	-0.02%
2021/12/09	8	29.88	3	29.85	29.90	5	4,645	0.11%
2021/12/08	0	0.00	7	29.66	29.75	-7	4,602	-0.15%
2021/12/07	3	29.55	2	29.60	29.65	1	4,572	0.02%
2021/12/06	34	29.46	1	29.55	29.55	33	4,555	0.72%
2021/12/03	2	29.80	3	29.75	29.65	-1	4,539	-0.02%
2021/12/02	8	29.74	5	29.65	29.90	3	4,519	0.07%
2021/12/01	2	29.90	4	29.93	29.90	-2	4,464	-0.04%
2021/11/30	4.7	29.70	9	30.01	29.65	-4.3	4,428	-0.10%
2021/11/29	8	29.66	2	29.53	29.50	6	4,170	0.14%
2021/11/26	54	30.27	52	30.15	30.05	2	4,078	0.05%
2021/11/25	7	30.29	35.1	30.41	30.60	-28.1	3,994	-0.70%
2021/11/24	16	29.78	9	29.93	29.95	7	3,739	0.19%
2021/11/23	13	29.78	25.7	29.71	29.60	-12.6	3,665	-0.34%
2021/11/22	5	29.62	0.5	29.65	29.70	4.5	3,635	0.12%
2021/11/19	31	29.55	1	29.60	29.40	30	3,579	0.84%
2021/11/18	4	29.21	4.8	29.30	29.35	-0.8	3,531	-0.02%
2021/11/17	9	29.18	2	29.23	29.20	7	3,482	0.20%
2021/11/16	12	29.13	1	29.10	29.15	11	3,409	0.32%
2021/11/15	23	29.10	0	0.00	29.15	23	3,440	0.67%
2021/11/12	20	29.15	4.5	29.11	29.20	15.5	3,471	0.45%
2021/11/11	21	29.20	8	29.18	29.20	13	3,512	0.37%
2021/11/10	7	29.19	2	29.30	29.25	5	3,582	0.14%
2021/11/09	23	29.33	25.2	29.30	29.35	-2.2	3,603	-0.06%
2021/11/08	0.1	29.20	34	29.01	29.15	-33.9	3,517	-0.96%
2021/11/05	57	28.90	1	29.05	29.05	56	3,502	1.60%
2021/11/04	13.1	28.95	9	29.03	29.00	4.1	3,519	0.12%
2021/11/03	13	28.97	0	0.00	29.00	13	3,500	0.37%
2021/11/02	55	29.00	15	29.00	28.95	40	3,476	1.15%
2021/11/01	0	0.00	7	29.00	29.00	-7	3,435	-0.20%
2021/10/29	1	29.00	5.6	28.87	29.05	-4.6	3,419	-0.13%
2021/10/28	1	29.00	0	0.00	29.05	1	3,380	0.03%
2021/10/27	0.1	29.25	0	29.25	29.10	0.1	3,384	0.00%
2021/10/26	0	0.00	2	29.30	29.25	-2	3,395	-0.06%
2021/10/25	3	29.22	0	0.00	29.25	3	3,393	0.09%
2021/10/22	1	29.25	0	0.00	29.30	1	3,456	0.03%
2021/10/21	2	29.40	1	29.40	29.35	1	3,498	0.03%
2021/10/20	0.2	29.55	1	29.40	29.35	-0.9	3,562	-0.02%
2021/10/18	0.3	29.50	9	29.50	29.30	-8.7	3,686	-0.24%
2021/10/15	4	29.31	10.3	29.30	29.35	-6.3	3,676	-0.17%
2021/10/14	2	28.93	0	0.00	28.85	2	3,685	0.05%
2021/10/13	0	0.00	2	29.08	28.85	-2	3,701	-0.05%
2021/10/12	4	28.68	0.5	29.00	28.85	3.5	3,718	0.09%
2021/10/06	2	28.90	1	29.00	28.85	1	3,682	0.03%
2021/10/05	1	28.90	0	0.00	29.00	1	3,641	0.03%
2021/10/04	27	29.00	0	0.00	29.00	27	3,646	0.74%
2021/10/01	5.1	29.18	2	29.10	29.20	3.1	3,611	0.08%
2021/09/30	2	29.48	0	0.00	29.60	2	3,587	0.06%
2021/09/29	5	29.52	5.4	29.60	29.60	-0.4	3,609	-0.01%
2021/09/28	3	29.68	0	0.00	29.90	3	3,602	0.08%
2021/09/27	0	0.00	4.1	29.93	29.85	-4.1	3,621	-0.11%
2021/09/24	3	29.95	6.1	29.90	29.95	-3.1	3,633	-0.09%
2021/09/23	7	29.61	0.4	29.65	29.85	6.6	3,657	0.18%
2021/09/22	25	29.17	81	29.26	29.35	-56	3,673	-1.52%
2021/09/17	96	29.29	11	29.99	29.20	85	3,572	2.38%
2021/09/16	0	0.00	25	29.99	29.95	-25	3,480	-0.72%
2021/09/15	2	29.90	8	29.95	30.00	-6	3,484	-0.17%
2021/09/14	0	0.00	7	29.87	29.90	-7	3,537	-0.20%
2021/09/13	1	29.70	16	29.75	29.70	-15	3,596	-0.42%
2021/09/10	0	0.00	5	29.60	29.75	-5	3,691	-0.14%
2021/09/08	2.5	29.55	0	29.65	29.65	2.5	4,007	0.06%
2021/09/07	0	0.00	12	29.75	29.75	-12	4,009	-0.30%
2021/09/06	0	30.00	4	30.05	29.90	-4	4,020	-0.10%
2021/09/03	1	29.95	10	30.04	30.05	-9	4,038	-0.22%
2021/09/02	1	29.85	7	30.00	29.85	-6	4,057	-0.15%
2021/09/01	0	0.00	1	30.20	30.15	-1	4,071	-0.02%
2021/08/31	0	30.00	4.2	30.03	30.20	-4.2	4,111	-0.10%
2021/08/30	10	29.79	5.4	29.85	30.00	4.6	4,102	0.11%
2021/08/27	3	29.80	14	29.90	29.90	-11	4,114	-0.27%
2021/08/26	12	29.66	9	29.66	29.90	3	4,147	0.07%
2021/08/25	7	29.91	6	29.83	30.00	1	4,210	0.02%
2021/08/24	0	0.00	3	29.78	29.80	-3	4,251	-0.07%
2021/08/23	9	29.22	0.1	29.10	29.40	9	4,287	0.21%
2021/08/20	16	28.82	2	28.90	28.80	14	4,336	0.32%
2021/08/19	5	28.86	6	29.01	29.05	-1	4,446	-0.02%
2021/08/18	1.1	28.91	6	28.90	29.30	-4.9	4,412	-0.11%
2021/08/17	28	29.08	10.3	29.08	29.10	17.7	4,386	0.40%
2021/08/16	8.1	29.21	14	29.21	29.10	-5.9	4,374	-0.13%
2021/08/13	11	29.94	6	29.94	30.00	5	4,365	0.11%
2021/08/12	1	29.90	1	30.05	29.90	0	4,375	0.00%
2021/08/11	9	29.97	8	30.03	29.95	1	4,420	0.02%
2021/08/10	2	29.98	1	29.95	29.95	1	4,522	0.02%
2021/08/09	1	30.10	1	29.95	30.10	0	4,708	0.00%
2021/08/06	5	30.35	0	0.00	30.25	5	4,778	0.10%
2021/08/05	0	0.00	2	30.35	30.45	-2	4,968	-0.04%
2021/08/04	12	30.34	3	30.30	30.35	9	5,269	0.17%
2021/08/03	3.3	30.26	0.8	30.30	30.40	2.5	5,437	0.05%
2021/08/02	3	30.25	1.1	30.29	30.35	1.9	5,501	0.03%
2021/07/30	0	0.00	4.3	30.20	30.35	-4.3	5,530	-0.08%
2021/07/29	2	29.95	0.2	30.18	30.40	1.8	5,575	0.03%
2021/07/28	9	29.82	6	29.83	29.90	3	5,600	0.05%
2021/07/27	1	30.00	23.2	30.29	30.15	-22.2	5,673	-0.39%
2021/07/26	37	30.62	7.3	30.78	30.55	29.7	5,761	0.52%
2021/07/23	26	30.73	29	30.51	30.90	-3	5,757	-0.05%
2021/07/22	13	30.01	67.1	30.00	30.10	-54.1	5,656	-0.96%
2021/07/21	6	29.92	23.2	29.96	29.85	-17.1	5,693	-0.30%
2021/07/20	5	30.04	13	29.99	29.95	-8	5,753	-0.14%
2021/07/19	53.1	29.97	4	30.00	30.15	49.1	5,792	0.85%
2021/07/16	12	29.90	4	29.95	29.90	8	5,893	0.14%
2021/07/15	10	29.80	1	29.80	29.85	9	5,958	0.15%
2021/07/14	5	29.65	3	29.70	29.70	2	6,122	0.03%
2021/07/13	2	29.70	12	29.73	29.80	-10	6,243	-0.16%
2021/07/12	30	29.74	0	0.00	29.70	30	6,279	0.48%
2021/07/09	19	29.74	16	29.85	29.85	3	6,341	0.05%
2021/07/08	30	29.88	3	29.83	29.95	27	6,355	0.42%
2021/07/07	16	29.94	5	29.95	29.90	11	6,382	0.17%
2021/07/06	1.1	30.05	3.1	30.08	29.95	-2	6,432	-0.03%
2021/07/05	31	29.90	8	29.91	29.95	23	6,447	0.36%
2021/07/02	2.2	29.79	104	29.75	29.80	-101.8	6,506	-1.56%	大賣/鉅額交易
2021/07/01	3	29.82	6	29.86	29.90	-3	6,520	-0.05%
2021/06/30	6	29.85	0	0.00	29.90	6	6,573	0.09%
2021/06/29	5	29.75	5	29.88	30.00	0	6,648	0.00%
2021/06/28	5	30.05	4	29.80	30.05	1	6,745	0.01%
2021/06/25	1	30.00	24	30.01	30.05	-23	6,797	-0.34%
2021/06/24	3.2	30.00	1	30.00	29.95	2.2	6,815	0.03%
2021/06/23	4	29.89	4	30.00	30.00	0	6,835	0.00%
2021/06/22	11	29.86	12	29.89	29.70	-1	6,812	-0.01%
2021/06/21	7	29.33	35.2	29.44	29.45	-28.2	6,801	-0.41%
2021/06/18	17.2	29.01	0	0.00	29.00	17.2	6,780	0.25%
2021/06/17	2.1	29.31	0	29.40	29.40	2.1	6,589	0.03%
2021/06/16	12	29.74	1	29.65	29.55	11	6,722	0.16%
2021/06/15	2	29.83	20	29.88	29.75	-18	6,819	-0.26%
2021/06/11	6.1	29.69	10	29.60	29.65	-3.9	6,886	-0.06%
2021/06/10	0.2	29.50	0	0.00	29.40	0.2	6,918	0.00%
2021/06/09	0	0.00	2	29.28	29.35	-2	6,951	-0.03%
2021/06/08	1	29.15	11.6	29.22	29.15	-10.6	6,975	-0.15%
2021/06/07	13.3	29.34	11	29.29	29.20	2.3	6,996	0.03%
2021/06/04	0	30.00	27	29.98	30.00	-27	6,962	-0.39%
2021/06/03	3	30.05	85	30.10	30.15	-82	7,030	-1.17%
2021/06/02	4.1	30.02	57	30.03	30.20	-52.9	7,036	-0.75%
2021/06/01	57.1	29.75	77	29.81	29.95	-19.9	7,048	-0.28%
2021/05/31	14	29.23	10	29.38	29.45	4	7,120	0.06%
2021/05/28	11	28.81	10	28.92	28.90	1	7,173	0.01%
2021/05/27	13	28.60	51.5	28.50	29.25	-38.5	7,192	-0.54%
2021/05/26	6	28.22	11	28.29	28.25	-5	7,304	-0.07%
2021/05/25	1.4	28.41	2	28.23	28.30	-0.7	7,453	-0.01%
2021/05/24	4.3	28.14	23	28.09	28.10	-18.7	7,517	-0.25%
2021/05/21	26.1	28.04	2	28.40	28.10	24.1	7,633	0.32%
2021/05/20	3	28.10	14	28.15	28.15	-11	7,651	-0.14%
2021/05/19	2	28.10	1	28.45	28.50	1	7,659	0.01%
2021/05/18	18	27.66	9	27.73	27.85	9	7,698	0.12%
2021/05/17	36.1	27.28	87	27.29	27.00	-50.9	7,688	-0.66%
2021/05/14	49	28.58	2	28.65	28.85	47	7,554	0.62%
2021/05/13	26.1	28.43	10	28.14	28.30	16.1	7,532	0.21%
2021/05/12	49	29.21	37	28.98	28.65	12	7,417	0.16%
2021/05/11	7	30.32	9	30.82	30.10	-2	7,151	-0.03%
2021/05/10	1	31.05	11.1	31.17	31.25	-10.1	7,034	-0.14%
2021/05/07	0	0.00	11	30.91	31.00	-11	7,155	-0.15%
2021/05/06	2.5	30.53	7	30.47	30.60	-4.5	7,185	-0.06%
2021/05/05	3	30.45	3	30.34	30.55	0	7,199	0.00%
2021/05/04	12	30.53	1	30.40	30.35	11	7,239	0.15%
2021/05/03	19.1	31.01	4	30.80	30.75	15.1	7,182	0.21%
2021/04/29	21	31.31	34	31.41	31.45	-13	7,163	-0.18%
2021/04/28	0.1	31.35	25	31.39	31.40	-24.9	7,180	-0.35%
2021/04/27	51	31.30	5.3	31.26	31.35	45.7	7,400	0.62%
2021/04/26	3.1	31.23	14.2	31.31	31.35	-11.2	7,451	-0.15%
2021/04/23	97.5	31.05	4	31.08	31.20	93.5	7,490	1.25%
2021/04/22	7	31.34	14.1	31.45	31.25	-7.1	7,521	-0.09%
2021/04/21	8	31.47	30.1	31.51	31.35	-22.1	7,460	-0.30%
2021/04/20	2.1	31.40	47	31.44	31.55	-44.9	7,485	-0.60%
2021/04/19	14.1	31.20	15.1	31.13	31.25	-1.1	7,449	-0.01%
2021/04/16	5	30.72	5.3	30.80	30.90	-0.3	7,421	0.00%
2021/04/15	6.3	30.64	10.2	30.64	30.60	-3.9	7,513	-0.05%
2021/04/14	23	30.66	4.1	30.69	30.65	18.9	7,534	0.25%
2021/04/13	14	30.71	18	30.78	30.70	-4	7,633	-0.05%
2021/04/12	12	30.73	23	30.80	30.85	-11	7,651	-0.14%
2021/04/09	19	30.93	5	30.85	30.90	14	7,706	0.18%
2021/04/08	2	31.00	3	30.92	31.00	-1	7,763	-0.01%
2021/04/07	107	30.82	9	30.83	31.00	98	7,769	1.26%	大買/
2021/04/06	33.1	30.96	1	31.00	30.85	32.1	7,797	0.41%
2021/04/01	11.1	31.11	8.1	31.23	31.10	3	7,933	0.04%
2021/03/31	31	31.32	109	31.32	31.45	-78	7,876	-0.99%	大賣/
2021/03/30	3.1	30.93	6	30.98	31.00	-3	7,810	-0.04%
2021/03/29	91.1	30.65	101	30.70	30.85	-10	7,880	-0.13%	大賣/
2021/03/26	23	30.55	0	0.00	30.50	23	7,962	0.29%
2021/03/25	4	30.50	0	0.00	30.60	4	8,025	0.05%
2021/03/24	17	30.56	0	0.00	30.70	17	8,075	0.21%
2021/03/23	13	30.63	3	30.70	30.55	10	8,033	0.12%
2021/03/22	31	30.82	61	30.70	30.75	-30	8,075	-0.37%
2021/03/19	3	30.47	0	0.00	31.20	3	8,107	0.04%
2021/03/18	4.1	30.90	11	30.95	30.80	-7	8,015	-0.09%
2021/03/17	20	30.50	5	30.62	30.50	15	7,980	0.19%
2021/03/16	1	30.65	3	30.68	30.65	-2	8,002	-0.03%
2021/03/15	5.1	30.64	0	0.00	30.70	5.1	8,046	0.06%
2021/03/12	12	30.75	21	30.65	30.80	-9	8,125	-0.11%
2021/03/11	1.1	30.75	4	30.88	30.85	-3	8,197	-0.04%
2021/03/10	33	30.69	14	30.81	30.75	19	8,288	0.23%
2021/03/09	1.1	30.66	8	30.78	30.75	-7	8,363	-0.08%
2021/03/08	51	30.85	1	30.90	30.55	50	8,385	0.60%
2021/03/05	5	30.56	1	30.30	30.60	4	8,433	0.05%
2021/03/04	2.1	30.46	2	30.55	30.40	0.1	8,620	0.00%
2021/03/03	11	30.89	3	30.83	31.00	8	8,552	0.09%
2021/03/02	0	0.00	14	30.54	30.50	-14	8,487	-0.16%
2021/02/26	65.1	30.30	0	0.00	30.15	65.1	8,495	0.77%
2021/02/25	1.1	30.86	7	30.91	31.00	-5.9	8,286	-0.07%
2021/02/24	12.2	30.86	15.2	30.97	30.65	-2.9	8,213	-0.04%
2021/02/23	2.1	30.50	51	30.58	30.70	-48.9	8,214	-0.60%
2021/02/22	5	30.08	16.9	30.07	30.05	-11.9	8,151	-0.15%
2021/02/19	0	0.00	1	29.75	30.00	-1	8,149	-0.01%
2021/02/18	5.1	30.01	1	29.75	29.85	4.1	8,177	0.05%
2021/02/17	11.2	29.32	6	29.63	29.80	5.2	8,166	0.06%
2021/02/05	108	29.40	0.2	29.35	29.40	107.8	8,095	1.33%	大買/鉅額交易
2021/02/04	16.4	28.92	3	29.08	29.20	13.4	8,069	0.17%
2021/02/03	2.1	29.13	0.5	29.25	29.10	1.6	8,116	0.02%
2021/02/02	7	28.88	1	29.15	29.15	6	8,300	0.07%
2021/02/01	5	28.82	2	28.83	28.80	3	8,314	0.04%
2021/01/29	14	28.98	2	28.93	28.90	12	8,297	0.14%
2021/01/28	3	29.02	3	29.05	29.05	0	8,163	0.00%
2021/01/27	7.2	29.47	0	0.00	29.25	7.2	8,114	0.09%
2021/01/26	4	29.00	3	29.08	29.20	1	8,064	0.01%
2021/01/25	10.1	28.87	10	29.01	29.20	0.1	7,998	0.00%
2021/01/22	6.2	29.06	6	29.14	29.15	0.2	7,970	0.00%
2021/01/21	6.1	29.23	8	29.34	29.10	-2	7,896	-0.02%
2021/01/20	40.2	29.43	11	29.44	29.05	29.2	7,834	0.37%
2021/01/19	14.2	29.94	28	29.97	30.00	-13.8	7,606	-0.18%
2021/01/18	15	30.01	22	30.00	30.05	-7	7,515	-0.09%
2021/01/15	15.3	30.34	85	30.38	30.30	-69.7	7,417	-0.94%
2021/01/14	2	30.63	3	30.65	30.60	-1	7,333	-0.01%
2021/01/13	3	30.47	11	30.45	30.50	-8	7,286	-0.11%
2021/01/12	34	30.45	4	30.58	30.65	30	7,175	0.42%
2021/01/11	3.1	30.62	2.2	30.81	30.70	0.9	7,046	0.01%
2021/01/08	42.1	30.53	10	30.74	30.70	32.1	6,961	0.46%
2021/01/07	1	30.70	1	30.80	30.75	0	6,847	0.00%
2021/01/06	61	30.53	2	30.65	30.55	59	6,764	0.87%
2021/01/05	30	30.77	2	30.93	30.75	28	6,625	0.42%
2021/01/04	4.1	31.20	25.3	31.40	31.10	-21.2	6,574	-0.32%
2020/12/31	3.1	31.75	15	31.45	31.70	-11.9	6,471	-0.18%
2020/12/30	22.1	31.21	8.4	31.27	31.40	13.7	6,357	0.22%
2020/12/29	1	31.25	0	0.00	31.30	1	6,295	0.02%
2020/12/28	12	31.45	11	31.32	31.30	1	6,252	0.02%
2020/12/25	0	0.00	3	30.82	30.90	-3	6,079	-0.05%
2020/12/24	5	30.74	3	30.73	30.75	2	6,060	0.03%
2020/12/23	4	30.28	3	30.42	30.55	1	6,010	0.02%
2020/12/22	21.1	30.83	3	30.63	30.50	18.1	5,905	0.31%
2020/12/21	1	31.25	1	31.10	31.20	0	5,914	0.00%
2020/12/18	3	30.72	3	30.67	30.65	0	5,835	0.00%
2020/12/17	3	30.65	0	0.00	30.70	3	5,766	0.05%
2020/12/16	1	30.70	1.3	30.80	30.70	-0.3	5,759	-0.01%
2020/12/15	5	30.67	1	30.75	30.40	4	5,726	0.07%
2020/12/14	1	30.85	1	30.80	30.80	0	5,622	0.00%
2020/12/11	8.2	30.83	12	30.87	30.75	-3.8	5,561	-0.07%
2020/12/10	12	30.88	0	0.00	30.80	12	5,481	0.22%
2020/12/09	4	30.86	1	30.85	30.85	3	5,395	0.06%
2020/12/08	8.3	31.01	0	0.00	30.95	8.3	5,338	0.16%
2020/12/07	13	31.25	0	0.00	31.25	13	5,214	0.25%
2020/12/04	23	31.62	10	31.55	31.60	13	5,173	0.25%
2020/12/03	5	31.29	4	31.38	31.30	1	5,041	0.02%
2020/12/02	2.5	31.08	6.2	31.03	31.05	-3.7	4,954	-0.07%
2020/12/01	12	31.20	1	31.20	31.10	11	4,894	0.22%
2020/11/30	7.1	31.02	6	31.22	31.45	1.1	4,828	0.02%
2020/11/27	12	31.23	1	31.20	31.25	11	4,585	0.24%
2020/11/26	2	31.38	0	31.30	31.20	2	4,538	0.04%
2020/11/25	3	31.48	0	0.00	31.30	3	4,576	0.07%
2020/11/24	44	31.31	5	31.35	31.35	39	4,495	0.87%
2020/11/23	3	31.38	0	0.00	31.40	3	4,451	0.07%
2020/11/20	1	31.35	1	31.40	31.40	0	4,370	0.00%
2020/11/19	0.1	31.65	2	31.80	31.45	-1.9	4,340	-0.04%
2020/11/18	18.2	31.72	6	31.78	31.80	12.1	4,278	0.28%
2020/11/17	0.2	31.70	1	31.50	31.55	-0.9	4,224	-0.02%
2020/11/16	1	31.45	45	31.80	31.65	-44	4,265	-1.03%
2020/11/13	4	31.23	5	31.20	31.30	-1	4,215	-0.02%
2020/11/12	1.2	31.47	0	0.00	31.45	1.2	4,230	0.03%
2020/11/11	8.3	31.51	3	31.65	31.70	5.3	4,260	0.12%
2020/11/10	118.2	31.78	143	31.66	31.60	-24.8	4,349	-0.57%	大買/大賣/
2020/11/05	5	30.17	1	30.15	30.20	4	4,152	0.10%
2020/11/04	2	30.25	0	0.00	30.20	2	4,130	0.05%
2020/11/02	4	30.19	5	30.20	30.25	-1	4,339	-0.02%
2020/10/30	4	30.10	200	30.10	30.25	-196	4,412	-4.44%	大賣/鉅額交易
2020/10/29	33.2	30.20	0	0.00	30.25	33.2	4,404	0.75%
2020/10/28	6	30.46	1	30.50	30.50	5	4,456	0.11%
2020/10/27	6	30.79	0	0.00	30.80	6	4,523	0.13%
2020/10/26	25.4	30.94	25	30.86	30.90	0.4	4,566	0.01%
2020/10/23	6	30.49	3	30.50	30.50	3	4,647	0.06%
2020/10/22	19	30.59	5	30.60	30.60	14	4,706	0.30%
2020/10/21	22.1	30.61	2	30.60	30.55	20.1	4,761	0.42%
2020/10/20	43	30.56	5	30.52	30.55	38	4,761	0.80%
2020/10/19	34	30.75	1	30.75	30.70	33	4,760	0.69%
2020/10/16	7	30.76	10	30.95	30.65	-3	4,774	-0.06%
2020/10/15	10	30.70	0	0.00	30.75	10	4,772	0.21%
2020/10/14	3	31.20	5	31.20	31.20	-2	4,758	-0.04%
2020/10/13	3	30.80	0	0.00	30.85	3	4,789	0.06%
2020/10/12	5	31.19	14	31.02	31.10	-9	4,868	-0.18%
2020/10/08	52	31.22	1	31.15	31.25	51	4,958	1.03%
2020/10/07	12	31.45	10	31.50	31.45	2	5,034	0.04%
2020/10/06	15	31.69	24	31.70	31.60	-9	5,148	-0.17%
2020/10/05	57	31.72	3	31.60	31.55	54	5,241	1.03%
2020/09/30	11	31.69	0	0.00	31.65	11	5,360	0.21%
2020/09/29	17	31.39	0	0.00	31.40	17	5,471	0.31%
2020/09/28	57	31.34	0	0.00	31.35	57	5,586	1.02%
2020/09/25	24	30.86	30	30.55	30.75	-6	5,650	-0.11%
2020/09/24	49	30.63	7	30.59	30.35	42	5,649	0.74%
2020/09/23	1	31.60	19	31.57	31.55	-18	5,589	-0.32%
2020/09/22	9	31.67	0	0.00	31.60	9	5,664	0.16%
2020/09/21	2	32.05	0	0.00	31.90	2	5,691	0.04%
2020/09/18	2	31.80	6	31.80	32.00	-4	5,704	-0.07%
2020/09/17	23.1	32.01	3.1	32.15	32.00	20	5,739	0.35%
2020/09/16	0.1	32.25	0	0.00	32.15	0.1	5,808	0.00%
2020/09/15	1	32.15	4	32.15	32.15	-3	5,947	-0.05%
2020/09/14	3	31.93	2	31.95	32.05	1	6,119	0.02%
2020/09/11	26	31.97	3.2	32.15	31.95	22.8	6,242	0.37%
2020/09/10	6	32.23	5	32.23	32.20	1	6,352	0.02%
2020/09/09	38	32.00	4	31.84	32.15	34	6,405	0.53%
2020/09/08	8	32.41	6	32.50	32.40	2	6,434	0.03%
2020/09/07	2	32.48	3.4	32.46	32.40	-1.4	6,545	-0.02%
2020/09/04	0	0.00	6	32.32	32.35	-6	6,672	-0.09%
2020/09/03	7	32.69	16	32.65	32.55	-9	6,689	-0.13%
2020/09/02	1	32.35	1.9	32.52	32.45	-0.9	6,747	-0.01%
2020/09/01	24	32.35	2	32.35	32.35	22	6,902	0.32%
2020/08/31	0	0.00	1	32.90	32.50	-1	6,974	-0.01%
2020/08/28	1	32.65	12	32.63	32.60	-11	6,963	-0.16%
2020/08/27	14	32.53	0	0.00	32.60	14	7,065	0.20%
2020/08/26	9.5	32.91	10	32.85	32.85	-0.5	7,156	-0.01%
2020/08/25	13	32.92	4	33.03	33.00	9	7,334	0.12%
2020/08/24	2	32.40	0	0.00	32.35	2	7,559	0.03%
2020/08/21	3	32.62	3	32.52	32.60	0	7,857	0.00%
2020/08/20	61	32.65	17	32.30	32.35	44	8,286	0.53%
2020/08/19	19	33.29	3	33.40	33.20	16	8,499	0.19%
2020/08/18	3	33.48	0	0.00	33.45	3	8,829	0.03%
2020/08/17	18	33.96	12.1	34.04	33.95	5.9	8,870	0.07%
2020/08/14	35.2	33.79	50	33.60	33.95	-14.8	9,002	-0.16%
2020/08/13	10	32.67	3	32.60	32.70	7	8,977	0.08%
2020/08/12	3	32.33	5	32.30	32.25	-2	9,114	-0.02%
2020/08/11	33.5	32.26	1	32.25	32.20	32.5	9,109	0.36%
2020/08/10	33.6	32.42	7	32.40	32.60	26.6	9,056	0.29%
2020/08/07	53	32.59	51	32.50	32.45	2	9,038	0.02%
2020/08/06	36	33.15	5	33.40	33.00	31	8,906	0.35%
2020/08/05	45	33.64	2	33.40	33.30	43	8,831	0.49%
2020/08/04	14	33.15	0	0.00	33.30	14	8,797	0.16%
2020/08/03	36	32.97	0	0.00	32.95	36	8,789	0.41%
2020/07/31	15	33.39	2	33.63	33.30	13	8,736	0.15%
2020/07/30	29	33.47	22	33.32	33.35	7	8,663	0.08%
2020/07/29	29	33.69	3	34.12	33.55	26	8,611	0.30%
2020/07/28	2	33.20	8	33.66	33.80	-6	8,578	-0.07%
2020/07/27	27	34.09	5	34.19	34.05	22	8,606	0.26%
2020/07/24	6	34.62	7	34.60	34.60	-1	8,637	-0.01%
2020/07/23	38	34.72	15	34.67	34.80	23	8,675	0.27%
2020/07/22	42	34.85	1	34.90	34.80	41	8,716	0.47%
2020/07/21	1	35.00	15	34.98	34.95	-14	8,690	-0.16%
2020/07/20	1	34.75	118	34.79	34.90	-117	8,684	-1.35%	大賣/鉅額交易
2020/07/17	27	34.92	12	35.09	35.00	15	8,719	0.17%
2020/07/16	103	34.86	1	34.90	34.80	102	8,743	1.17%	大買/鉅額交易
2020/07/15	69.2	35.32	25	35.42	35.25	44.2	8,686	0.51%
2020/07/14	32	34.90	29	34.83	34.70	3	8,641	0.03%
2020/07/13	17	35.18	9	35.11	35.20	8	8,580	0.09%
2020/07/10	31	35.71	22	35.61	35.40	9	8,536	0.11%
2020/07/09	27	36.13	19	36.37	36.05	8	8,495	0.09%
2020/07/08	9	36.48	40	36.36	36.55	-31	8,401	-0.37%
2020/07/07	10	37.00	42.4	37.00	37.15	-32.4	8,331	-0.39%
2020/07/06	43	37.10	98	37.09	37.15	-55	8,400	-0.65%
2020/07/03	31	37.02	0	0.00	37.05	31	8,455	0.37%
2020/07/02	14.2	36.81	56	36.74	36.75	-41.9	8,519	-0.49%
2020/07/01	14.2	36.57	20	36.63	36.50	-5.9	8,500	-0.07%
2020/06/30	26.2	36.49	16	36.49	36.50	10.2	8,447	0.12%
2020/06/29	32	36.48	7	36.59	36.50	25	8,476	0.29%
2020/06/24	63	37.02	5	36.86	36.85	58	8,512	0.68%
2020/06/23	17	36.49	5	36.41	36.55	12	8,468	0.14%
2020/06/22	11	36.34	2	36.28	36.15	9	8,436	0.11%
2020/06/19	34.2	36.65	2	37.00	36.50	32.2	8,394	0.38%
2020/06/18	55	36.85	10.4	36.81	36.80	44.6	8,374	0.53%
2020/06/17	39	37.16	2	37.13	37.20	37	8,354	0.44%
2020/06/16	21	37.30	2	37.18	37.55	19	8,408	0.23%
2020/06/15	1	37.20	12	37.18	37.05	-11	8,556	-0.13%
2020/06/12	73	37.37	111	37.35	37.50	-38	8,674	-0.44%	大賣/
2020/06/11	19	38.13	41	38.30	38.00	-22	8,813	-0.25%
2020/06/10	27	38.65	22	38.65	38.50	5	8,780	0.06%
2020/06/09	25	38.48	12.3	38.48	38.50	12.7	9,065	0.14%
2020/06/08	9.2	38.69	100	38.82	38.75	-90.8	9,199	-0.99%
2020/06/05	19.4	38.52	17.4	38.60	38.65	2	9,102	0.02%
2020/06/04	20	38.40	11	38.52	38.40	9	9,142	0.10%
2020/06/03	11	38.40	4	38.25	38.40	7	9,192	0.08%
2020/06/02	27.4	38.19	30	38.17	38.15	-2.7	9,169	-0.03%
2020/06/01	20.3	38.48	5	38.43	38.30	15.3	9,129	0.17%
2020/05/29	133.2	38.02	34.6	37.98	37.70	98.6	9,010	1.09%	大買/
2020/05/28	72.2	38.78	118.1	38.60	38.45	-45.9	8,816	-0.52%	大賣/
2020/05/27	137	39.23	111	39.23	39.30	26	8,620	0.30%	大買/大賣/
2020/05/26	99.1	38.16	95.2	38.11	38.25	3.9	8,258	0.05%
2020/05/25	39.2	36.88	49	37.10	37.30	-9.9	8,000	-0.12%
2020/05/22	18	35.57	26	35.83	35.45	-8	7,693	-0.10%
2020/05/21	53	35.85	23.3	35.89	36.10	29.7	7,691	0.39%
2020/05/20	16	35.12	54	35.05	35.10	-38	7,521	-0.51%
2020/05/19	290.2	34.83	199	34.61	34.55	91.2	7,388	1.23%	大買/大賣/
2020/05/18	2	33.58	0	0.00	33.80	2	7,228	0.03%
2020/05/15	2.2	33.53	3	33.55	33.50	-0.8	7,222	-0.01%
2020/05/14	37	33.83	0	0.00	33.60	37	7,235	0.51%
2020/05/13	2	33.55	0.5	33.95	33.90	1.5	7,230	0.02%
2020/05/12	1	33.50	0	0.00	33.40	1	7,238	0.01%
2020/05/11	5	33.95	5.2	34.01	33.85	-0.2	7,256	0.00%
2020/05/08	6	33.50	3	33.52	33.50	3	7,211	0.04%
2020/05/07	10	33.47	2	33.35	33.45	8	7,261	0.11%
2020/05/06	7	33.42	2	33.40	33.40	5	7,249	0.07%
2020/05/05	2	33.35	2	33.43	33.35	0	7,266	0.00%
2020/05/04	26	33.25	0	0.00	33.45	26	7,260	0.36%
2020/04/30	1	34.15	13	34.47	34.10	-12	7,241	-0.17%
2020/04/29	15	33.71	24	33.88	34.00	-9	7,203	-0.12%
2020/04/28	19	32.99	3.9	32.82	33.05	15.1	7,169	0.21%
2020/04/27	0	0.00	4.1	32.13	32.25	-4.1	7,344	-0.06%
2020/04/24	33	31.63	0	0.00	31.50	33	7,326	0.45%
2020/04/23	3	31.60	0	0.00	31.75	3	7,357	0.04%
2020/04/22	10	31.29	6	31.22	31.60	4	7,357	0.05%
2020/04/21	15	31.78	16	31.66	31.50	-1	7,353	-0.01%
2020/04/20	0	0.00	16	32.19	32.35	-16	7,329	-0.22%
2020/04/17	5.1	32.49	61	32.55	32.25	-55.9	7,385	-0.76%
2020/04/16	2.1	32.16	2	32.20	32.15	0.1	7,387	0.00%
2020/04/15	74.2	32.48	11	32.22	32.45	63.2	7,373	0.86%
2020/04/14	7	31.81	12	31.79	31.85	-5	7,344	-0.07%
2020/04/13	19.1	31.13	13.1	31.11	31.05	6	7,312	0.08%
2020/04/10	7	31.44	31	31.73	31.65	-24	7,340	-0.33%
2020/04/09	81.1	31.41	36	31.35	31.65	45.1	7,379	0.61%
2020/04/08	7	29.56	17	29.92	30.00	-10	7,202	-0.14%
2020/04/07	2.2	28.90	6	28.96	28.85	-3.8	7,087	-0.05%
2020/04/06	12	28.38	2	28.65	28.40	10	7,010	0.14%
2020/04/01	2	28.53	0	0.00	28.35	2	7,012	0.03%
2020/03/31	1	29.05	11	29.10	28.75	-10	7,040	-0.14%
2020/03/30	3	28.47	2	28.60	28.70	1	7,059	0.01%
2020/03/27	6	29.80	9	29.47	29.45	-3	7,307	-0.04%
2020/03/26	2	29.50	30	29.40	29.40	-28	7,663	-0.37%
2020/03/25	27	29.56	5	29.63	29.55	22	7,874	0.28%
2020/03/24	12	28.90	21.1	29.01	28.90	-9.1	7,785	-0.12%
2020/03/23	4.1	28.14	142	27.46	27.80	-137.9	7,672	-1.80%	大賣/鉅額交易
2020/03/20	132.1	27.75	16	27.69	27.55	116.1	7,571	1.53%	大買/鉅額交易
2020/03/19	33	26.38	23	26.62	27.05	10	7,399	0.14%
2020/03/18	8	27.55	7	27.90	27.80	1	7,203	0.01%
2020/03/17	17.3	28.54	6	28.58	28.40	11.3	7,053	0.16%
2020/03/16	3	29.70	13	29.86	29.60	-10	6,780	-0.15%
2020/03/13	20	28.96	29	28.91	29.70	-9	6,662	-0.14%
2020/03/12	17	31.09	7	31.36	31.10	10	6,318	0.16%
2020/03/11	2.2	32.51	0	0.00	32.40	2.2	6,086	0.04%
2020/03/10	9	32.47	81	32.46	32.65	-72	5,987	-1.20%
2020/03/09	26	33.11	56	33.10	33.00	-30	5,850	-0.51%
2020/03/06	19.5	33.84	1	33.80	33.70	18.5	5,719	0.32%
2020/03/05	8	34.22	6	34.21	34.35	2	5,609	0.04%
2020/03/04	1	33.65	4	33.78	34.25	-3	5,566	-0.05%
2020/03/03	39	33.84	23.1	33.67	33.65	15.9	5,480	0.29%
2020/03/02	33	33.73	7	33.90	33.70	26	5,379	0.48%
2020/02/27	16	34.41	5	34.38	34.50	11	5,370	0.20%
2020/02/26	18	34.69	2	34.75	34.55	16	5,273	0.30%
2020/02/25	7	34.98	20	34.84	35.00	-13	5,194	-0.25%
2020/02/24	35	34.97	4	34.99	35.10	31	5,187	0.60%
2020/02/21	16	35.48	4	35.46	35.50	12	5,102	0.24%
2020/02/20	6	35.72	10	35.75	35.55	-4	5,059	-0.08%
2020/02/19	0	0.00	7	35.95	36.05	-7	5,028	-0.14%
2020/02/18	37	35.42	10	35.57	35.65	27	5,034	0.54%
2020/02/17	15	35.66	12	35.71	35.60	3	5,032	0.06%
2020/02/14	43	35.91	0	0.00	35.90	43	5,101	0.84%
2020/02/13	5.1	36.01	0	0.00	36.00	5.1	5,108	0.10%
2020/02/12	3	35.90	33	35.98	36.00	-30	5,116	-0.59%
2020/02/11	2	35.88	0	0.00	35.90	2	5,100	0.04%
2020/02/10	56	35.84	0.8	36.00	35.80	55.2	5,115	1.08%
2020/02/07	2	36.28	5	36.17	36.15	-3	5,051	-0.06%
2020/02/06	6	36.56	4	36.53	36.55	2	5,057	0.04%
2020/02/05	31	35.93	3	36.13	36.05	28	5,043	0.56%
2020/02/04	16	35.48	12	36.02	36.20	4	5,041	0.08%
2020/02/03	114	35.36	19	35.47	35.55	95	5,036	1.89%	大買/
2020/01/31	10	36.50	16	36.32	36.15	-6	4,993	-0.12%
2020/01/30	49.1	36.56	33.5	36.63	36.05	15.6	4,953	0.31%
2020/01/20	1.1	39.00	27	39.01	38.95	-25.9	4,730	-0.55%
2020/01/17	3	39.00	3	38.85	39.00	0	4,737	0.00%
2020/01/16	4	38.81	4	38.81	38.80	0	4,719	0.00%
2020/01/15	5	38.58	2	38.80	38.55	3	4,738	0.06%
2020/01/14	27	38.87	21	38.83	38.80	6	4,733	0.13%
2020/01/13	25.1	38.69	15	38.99	38.80	10.1	4,708	0.21%
2020/01/10	21	38.44	46	38.55	38.25	-25	4,654	-0.54%
2020/01/09	75	38.00	15	38.13	38.15	60	4,598	1.30%
2020/01/08	243	37.62	3	37.70	37.50	240	4,609	5.21%	大買/鉅額交易
2020/01/07	116	37.96	0	0.00	37.90	116	4,575	2.54%	大買/鉅額交易
2020/01/06	91	38.01	5	38.12	37.90	86	4,573	1.88%
2020/01/03	17	38.61	10	38.86	38.85	7	4,539	0.15%
2020/01/02	18	38.22	7	38.31	38.25	11	4,493	0.24%
2019/12/31	2	38.38	5	38.41	38.40	-3	4,541	-0.07%
2019/12/30	2.1	38.39	5	38.30	38.60	-2.9	4,768	-0.06%
2019/12/27	23.1	38.54	3	38.50	38.60	20.1	4,795	0.42%
2019/12/26	16	38.63	6	38.66	38.45	10	4,798	0.21%
2019/12/25	20.2	38.98	8.1	39.32	38.80	12.1	4,861	0.25%
2019/12/24	79	39.63	45.3	39.83	39.20	33.7	4,788	0.70%
2019/12/23	52.5	39.13	69.9	39.05	39.70	-17.4	4,536	-0.38%
2019/12/20	34.1	37.51	44.6	37.66	38.15	-10.5	4,277	-0.25%
2019/12/19	4	36.21	10	36.35	36.30	-6	4,074	-0.15%
2019/12/18	5	36.30	1	36.35	36.30	4	4,092	0.10%
2019/12/17	3.1	36.12	35	36.29	36.35	-31.9	4,115	-0.78%
2019/12/16	1	36.10	0	0.00	36.20	1	4,148	0.02%
2019/12/13	4.1	36.20	0	0.00	36.10	4.1	4,156	0.10%
2019/12/12	0	0.00	6	36.18	36.30	-6	4,172	-0.14%
2019/12/11	1	35.65	0	0.00	35.90	1	4,161	0.02%
2019/12/10	7	35.59	2	35.65	35.65	5	4,270	0.12%
2019/12/09	2	35.78	1	35.75	35.70	1	4,603	0.02%
2019/12/06	1	35.85	1	36.00	35.85	0	4,796	0.00%
2019/12/05	5	35.85	110	35.87	35.85	-105	4,924	-2.13%	大賣/鉅額交易
2019/12/04	102	35.72	1	35.90	35.95	101	4,995	2.02%	大買/鉅額交易
2019/12/03	3	35.90	1	35.85	35.75	2	5,091	0.04%
2019/12/02	0	0.00	1	36.00	36.10	-1	5,136	-0.02%
2019/11/29	0	0.00	9.2	36.01	35.95	-9.2	5,162	-0.18%
2019/11/28	2	36.03	12	36.24	36.20	-10	5,161	-0.19%
2019/11/27	4.2	36.12	2.5	36.12	36.15	1.7	5,314	0.03%
2019/11/26	0	0.00	4	36.33	36.05	-4	5,395	-0.07%
2019/11/25	14	36.44	20	36.40	36.35	-6	5,389	-0.11%
2019/11/22	4	36.36	3	36.23	36.45	1	5,478	0.02%
2019/11/20	10	36.00	1	36.10	36.20	9	5,676	0.16%
2019/11/19	2	35.83	1	36.00	36.00	1	5,839	0.02%
2019/11/18	0	0.00	1	35.95	36.05	-1	5,999	-0.02%
2019/11/15	3	35.62	0	0.00	35.70	3	6,093	0.05%
2019/11/14	5.1	35.40	0	0.00	35.30	5.1	6,216	0.08%
2019/11/13	13	35.52	8	35.47	35.20	5	6,446	0.08%
2019/11/12	7	36.29	0	0.00	36.40	7	6,715	0.10%
2019/11/11	16	36.26	21	36.49	36.30	-5	6,819	-0.07%
2019/11/08	3.3	36.28	3	36.45	36.50	0.3	6,906	0.00%
2019/11/07	7.2	36.40	20	36.45	36.40	-12.8	6,949	-0.18%
2019/11/06	3	36.28	22	36.34	36.30	-19	6,964	-0.27%
2019/11/05	12	36.12	13	36.26	36.35	-1	6,996	-0.01%
2019/11/04	10	35.95	33.1	36.19	36.20	-23.1	7,061	-0.33%
2019/11/01	6	35.99	5	36.00	36.00	1	7,134	0.01%
2019/10/31	0	0.00	31	36.10	36.05	-31	7,206	-0.43%
2019/10/30	2	35.95	18	35.86	35.95	-16	7,225	-0.22%
2019/10/29	3	35.82	1	35.60	35.85	2	7,215	0.03%
2019/10/28	4	36.04	11	35.98	35.85	-7	7,216	-0.10%
2019/10/25	8	35.86	4.2	35.80	35.85	3.8	7,287	0.05%
2019/10/24	0	0.00	3	35.57	35.65	-3	7,336	-0.04%
2019/10/23	10	35.49	0	0.00	35.25	10	7,447	0.13%
2019/10/22	0.1	35.85	25	35.64	35.70	-24.9	7,517	-0.33%
2019/10/21	2	35.40	8	35.39	35.35	-6	7,622	-0.08%
2019/10/18	4.1	35.08	2	35.15	35.00	2.1	7,716	0.03%
2019/10/17	0.3	35.60	1	35.50	35.45	-0.7	7,715	-0.01%
2019/10/16	6.1	35.31	4.1	35.29	35.65	2	7,727	0.03%
2019/10/15	3.1	35.07	14	35.18	35.25	-10.9	7,743	-0.14%
2019/10/14	7	35.07	16	34.93	35.05	-9	7,774	-0.12%
2019/10/09	3.1	34.72	5	34.79	34.70	-1.9	7,766	-0.02%
2019/10/08	21	34.88	27	34.69	34.60	-6	7,801	-0.08%
2019/10/07	20	35.06	1.1	35.07	35.05	18.9	7,855	0.24%
2019/10/04	50.1	36.06	24	35.21	35.55	26.1	7,834	0.33%
2019/10/03	11	34.08	6	34.13	34.15	5	7,590	0.07%
2019/10/02	3.2	34.48	25	34.59	34.40	-21.9	7,546	-0.29%
2019/10/01	13.2	34.89	5	34.87	35.00	8.2	7,485	0.11%
2019/09/27	1	35.25	59	35.34	35.30	-58	7,363	-0.79%
2019/09/26	3	35.45	15	35.66	35.35	-12	7,460	-0.16%
2019/09/25	18.2	35.63	83	35.29	35.45	-64.8	7,696	-0.84%
2019/09/24	12	36.13	98	36.31	36.05	-86	7,775	-1.11%
2019/09/23	5	36.55	22	36.44	36.40	-17	7,764	-0.22%
2019/09/20	10	36.58	0	0.00	36.60	10	7,799	0.13%
2019/09/19	4.1	36.51	9	36.60	36.75	-4.9	7,760	-0.06%
2019/09/18	9	36.82	4	36.78	36.60	5	7,738	0.06%
2019/09/17	3.2	36.84	0	0.00	36.85	3.2	7,752	0.04%
2019/09/16	9	36.79	1	36.75	36.75	8	7,835	0.10%
2019/09/12	8.2	37.00	6	36.93	36.60	2.2	7,895	0.03%
2019/09/11	18	36.06	62	36.04	36.30	-44	7,899	-0.56%
2019/09/10	18	36.95	5	36.91	36.90	13	7,699	0.17%
2019/09/09	6	38.01	0	0.00	37.90	6	7,622	0.08%
2019/09/06	2	38.10	12	38.19	38.35	-10	7,669	-0.13%
2019/09/05	8	38.00	21	38.03	38.15	-13	7,760	-0.17%
2019/09/04	22	37.94	0	0.00	37.90	22	7,908	0.28%
2019/09/03	1	37.85	3.2	37.98	37.80	-2.2	7,987	-0.03%
2019/09/02	8	38.03	5	38.00	37.95	3	8,115	0.04%
2019/08/30	13	37.88	1	37.85	37.90	12	8,344	0.14%
2019/08/29	2	37.18	46	37.17	37.85	-44	8,426	-0.52%
2019/08/28	24.3	37.61	22	37.40	37.45	2.3	8,481	0.03%
2019/08/27	8	36.80	1	36.95	36.95	7	8,774	0.08%
2019/08/26	13	36.81	14.3	36.95	36.75	-1.3	8,853	-0.01%
2019/08/23	25	36.70	13	37.04	37.25	12	9,013	0.13%
2019/08/22	30.1	37.18	53	37.27	37.00	-22.9	9,038	-0.25%
2019/08/21	70.4	37.79	6	37.77	37.65	64.4	9,293	0.69%
2019/08/20	23	38.02	8	38.09	38.30	15	9,196	0.16%
2019/08/19	9	38.20	2	38.25	38.30	7	9,228	0.08%
2019/08/16	28	38.82	9	38.77	38.40	19	9,282	0.20%
2019/08/15	35	38.66	23	37.98	38.00	12	9,293	0.13%
2019/08/14	2	40.05	8	40.21	40.10	-6	9,113	-0.07%
2019/08/13	17	40.15	21	40.37	40.10	-4	9,178	-0.04%
2019/08/12	8.2	41.11	4	41.34	41.00	4.2	9,170	0.05%
2019/08/08	0	0.00	3	41.42	41.35	-3	9,302	-0.03%
2019/08/07	17	40.94	1	41.10	41.10	16	9,683	0.17%
2019/08/06	8	40.39	1	41.15	40.80	7	9,911	0.07%
2019/08/05	7	40.81	25	40.73	41.25	-18	10,153	-0.18%
2019/08/02	16	40.86	7	40.84	41.00	9	10,138	0.09%
2019/08/01	35	41.18	40	41.36	41.50	-5	10,186	-0.05%
2019/07/31	2	41.50	0	0.00	41.60	2	10,173	0.02%
2019/07/30	11.1	41.78	0	0.00	41.75	11.1	10,202	0.11%
2019/07/29	22	41.66	9.4	41.75	41.65	12.6	10,205	0.12%
2019/07/26	39	41.45	12.2	41.45	41.45	26.9	10,132	0.26%
2019/07/25	352	41.75	16	41.88	41.85	336	10,062	3.34%	大買/鉅額交易
2019/07/24	76	42.26	1	42.45	42.15	75	9,995	0.75%
2019/07/23	2	43.05	7.1	43.17	43.45	-5.1	9,924	-0.05%
2019/07/22	129	43.26	48	43.15	43.15	81	9,817	0.83%	大買/
2019/07/19	11	44.06	2.7	43.93	43.80	8.3	9,764	0.08%
2019/07/18	18	43.43	1	43.70	43.70	17	9,798	0.17%
2019/07/17	3	43.42	14	43.63	43.35	-11	9,890	-0.11%
2019/07/16	5.1	43.91	6	43.82	43.50	-0.9	10,004	-0.01%
2019/07/15	2.1	43.74	5	43.73	43.85	-2.9	10,165	-0.03%
2019/07/12	122.1	43.71	6.2	43.70	43.70	115.9	10,270	1.13%	大買/鉅額交易
2019/07/11	53	44.19	11	43.88	44.00	42	10,293	0.41%
2019/07/10	33	44.68	4	44.50	44.75	29	10,253	0.28%
2019/07/09	51	44.10	1	44.10	44.10	50	10,236	0.49%
2019/07/08	2.2	44.21	0	0.00	44.25	2.2	10,295	0.02%
2019/07/05	1	44.10	1	44.21	44.20	0	10,380	0.00%
2019/07/04	14.2	44.31	12	44.22	44.20	2.2	10,453	0.02%
2019/07/03	20	44.12	15	44.31	44.15	5	10,472	0.05%
2019/07/02	7.5	43.95	38	44.14	43.65	-30.6	10,439	-0.29%
2019/07/01	10.2	44.91	12	44.76	44.75	-1.8	10,168	-0.02%
2019/06/28	1	45.80	3	45.92	45.70	-2	10,042	-0.02%
2019/06/27	1	45.95	0.5	46.20	46.20	0.6	10,077	0.01%
2019/06/26	0.2	46.05	7	45.95	45.95	-6.9	10,104	-0.07%
2019/06/25	1	46.45	4	46.05	46.25	-3	10,148	-0.03%
2019/06/24	1	46.15	5	46.12	46.25	-4	10,138	-0.04%
2019/06/21	6	45.80	2	45.78	46.00	4	10,142	0.04%
2019/06/20	22.2	46.46	11	45.85	45.80	11.2	10,080	0.11%
2019/06/19	10	46.15	36	46.35	46.35	-26	10,084	-0.26%
2019/06/18	0.2	46.00	10	45.64	46.00	-9.9	10,240	-0.10%
2019/06/17	21.2	45.92	10	46.25	45.40	11.2	10,337	0.11%
2019/06/14	39.3	46.64	14	46.05	45.85	25.3	10,304	0.25%
2019/06/13	31	45.72	22	46.00	46.05	9	10,226	0.09%
2019/06/12	49.2	45.94	82.7	45.29	45.25	-33.5	10,239	-0.33%
2019/06/11	36	46.56	60.2	46.52	46.60	-24.2	10,093	-0.24%
2019/06/10	10	46.61	54	46.77	46.95	-44	9,991	-0.44%
2019/06/06	65.1	46.39	125	46.04	46.65	-59.9	9,936	-0.60%	大賣/
2019/06/05	17.1	45.07	15	45.65	46.15	2.1	9,787	0.02%
2019/06/04	143.2	44.90	13	44.85	44.85	130.2	9,755	1.33%	大買/鉅額交易
2019/06/03	57	44.82	90.1	44.95	45.35	-33.1	9,809	-0.34%
2019/05/31	2.1	43.14	33	43.40	43.50	-30.9	9,778	-0.32%
2019/05/30	29	42.60	39	42.93	43.10	-10	9,951	-0.10%
2019/05/29	12.1	41.62	28	41.78	42.00	-15.9	9,912	-0.16%
2019/05/28	70	41.48	100.1	41.16	41.00	-30.1	10,025	-0.30%
2019/05/27	24.1	43.27	34	43.05	43.05	-9.9	9,964	-0.10%
2019/05/24	50	42.97	50	42.94	42.95	0	9,945	0.00%
2019/05/23	23	42.72	36	42.68	42.70	-13	9,844	-0.13%
2019/05/22	33.1	42.56	68	42.62	42.70	-34.9	9,671	-0.36%
2019/05/21	35.1	41.09	61	41.47	41.70	-25.9	9,494	-0.27%
2019/05/20	85	41.12	58	41.06	40.55	27	9,346	0.29%
2019/05/17	23.2	40.53	16.1	40.23	40.15	7.1	9,186	0.08%
2019/05/16	39	41.02	135	40.44	40.45	-96	9,115	-1.05%	大賣/
2019/05/15	51.1	40.53	104	40.72	41.25	-52.9	9,035	-0.59%	大賣/
2019/05/14	20	39.08	14	39.04	39.20	6	8,733	0.07%
2019/05/13	121	38.52	75.4	38.87	38.95	45.6	8,592	0.53%	大買/
2019/05/10	14	36.68	6	36.67	36.60	8	8,370	0.10%
2019/05/09	9	36.86	30	36.56	36.55	-21	8,403	-0.25%
2019/05/08	0	0.00	1	37.25	37.35	-1	8,323	-0.01%
2019/05/07	18.1	37.44	5	37.40	37.35	13.1	8,319	0.16%
2019/05/06	50	37.45	1	37.45	37.40	49	8,304	0.59%
2019/05/03	6	37.43	31	37.50	37.50	-25	8,291	-0.30%
2019/05/02	1.1	37.60	0.4	37.60	37.40	0.7	8,298	0.01%
2019/04/30	6	37.39	7	37.46	37.60	-1	8,309	-0.01%
2019/04/29	1	37.55	0	0.00	37.55	1	8,304	0.01%
2019/04/26	2.1	37.36	12	37.40	37.50	-9.9	8,352	-0.12%
2019/04/25	40.1	38.00	0	0.00	37.50	40.1	8,360	0.48%
2019/04/24	40	37.25	43	37.48	37.50	-3	8,339	-0.04%
2019/04/23	41	37.25	43.1	37.25	37.25	-2.1	8,386	-0.02%
2019/04/22	66	37.56	88	37.77	37.55	-22	8,312	-0.26%
2019/04/19	28.3	36.80	77	36.87	37.00	-48.7	8,162	-0.60%
2019/04/18	0	0.00	62	35.99	36.00	-62	7,989	-0.78%
2019/04/17	7	35.49	16	35.58	35.60	-9	7,948	-0.11%
2019/04/16	0	0.00	2.6	35.43	35.60	-2.6	7,872	-0.03%
2019/04/15	0.3	35.20	4	35.15	35.15	-3.7	7,838	-0.05%
2019/04/12	1	35.00	1	35.00	35.10	0	7,876	0.00%
2019/04/11	4	35.25	15	35.10	35.10	-11	7,864	-0.14%
2019/04/10	2	35.50	17	35.54	35.60	-15	7,800	-0.19%
2019/04/09	3.1	35.57	3	35.55	35.70	0.1	7,859	0.00%
2019/04/08	1	35.75	2.8	35.57	35.70	-1.8	7,903	-0.02%
2019/04/03	23	35.77	4	35.55	35.45	19	7,876	0.24%
2019/04/02	1	35.40	3	35.38	35.85	-2	7,927	-0.03%
2019/04/01	12	35.87	14	35.45	35.45	-2	7,849	-0.03%
2019/03/29	28	35.80	3	35.90	36.00	25	7,748	0.32%
2019/03/28	43	35.20	14	35.56	35.60	29	7,759	0.37%
2019/03/27	2.1	35.20	1	35.25	35.20	1.1	7,763	0.01%
2019/03/26	7	35.24	2	35.20	35.20	5	7,808	0.06%
2019/03/25	3	34.72	8	34.90	34.90	-5	7,861	-0.06%
2019/03/22	14.1	34.84	14	35.01	35.05	0.1	7,862	0.00%
2019/03/21	49	35.29	8.1	35.21	35.05	40.9	7,814	0.52%
2019/03/20	41.3	35.54	124	35.98	35.85	-82.7	7,682	-1.08%	大賣/
2019/03/19	5	35.07	24	35.13	35.10	-19	7,597	-0.25%
2019/03/18	2	34.90	208	34.91	34.95	-206	7,669	-2.69%	大賣/鉅額交易
2019/03/15	9	34.93	10	34.88	34.90	-1	7,686	-0.01%
2019/03/14	3	34.62	1	34.50	34.55	2	7,577	0.03%
2019/03/13	3	34.47	5	34.45	34.45	-2	7,578	-0.03%
2019/03/12	21	34.55	22	34.64	34.65	-1	7,684	-0.01%
2019/03/11	6.1	34.32	4	34.35	34.35	2.1	7,725	0.03%
2019/03/08	2	34.18	2	34.20	34.35	0	7,967	0.00%
2019/03/07	4	34.74	40.1	34.75	34.75	-36.1	8,439	-0.43%
2019/03/06	64.1	34.78	128	34.79	35.00	-63.9	8,428	-0.76%	大賣/
2019/03/05	44.1	34.08	289	34.07	34.45	-244.9	8,237	-2.97%	大賣/鉅額交易
2019/03/04	26	33.13	49	33.21	33.25	-23	8,038	-0.29%
2019/02/27	43	32.48	44.5	32.83	33.00	-1.5	8,031	-0.02%
2019/02/26	51.1	32.17	83.6	32.31	32.20	-32.5	7,790	-0.42%
2019/02/25	11	31.01	0	0.00	31.00	11	7,650	0.14%
2019/02/21	1	30.90	0	0.00	30.95	1	7,840	0.01%
2019/02/20	2	30.95	1	30.95	31.00	1	8,001	0.01%
2019/02/19	0	0.00	11	30.95	30.95	-11	8,135	-0.14%
2019/02/18	0	0.00	2.7	31.03	31.05	-2.7	8,213	-0.03%
2019/02/15	3	30.98	1	31.05	31.10	2	8,357	0.02%
2019/02/14	4	30.94	33.5	31.08	31.05	-29.5	8,407	-0.35%
2019/02/13	1	30.70	2	30.70	30.70	-1	8,372	-0.01%
2019/02/12	205	30.60	10	30.60	30.60	195	8,326	2.34%	大買/鉅額交易
2019/02/11	1	31.15	4	31.03	30.90	-3	8,344	-0.04%
2019/01/30	21	31.13	6	31.15	31.15	15	8,698	0.17%
2019/01/29	1	30.95	54.8	31.00	31.00	-53.8	8,605	-0.63%
2019/01/28	14	30.88	16.2	30.95	30.95	-2.2	8,594	-0.03%
2019/01/25	5	30.83	3	30.82	30.85	2	8,675	0.02%
2019/01/24	2	30.80	1	30.90	30.90	1	8,783	0.01%
2019/01/23	2	30.78	15.2	30.80	30.80	-13.2	8,901	-0.15%
2019/01/22	7	30.95	11	30.90	30.90	-4	9,289	-0.04%
2019/01/21	2	30.93	22	31.00	30.95	-20	9,736	-0.21%
2019/01/18	9	30.87	5	30.95	30.95	4	9,947	0.04%
2019/01/17	0	0.00	3	30.80	30.85	-3	10,072	-0.03%
2019/01/16	0	0.00	3	30.92	30.90	-3	10,165	-0.03%
2019/01/15	5	30.91	12	31.16	31.05	-7	10,457	-0.07%
2019/01/14	1	30.65	0	0.00	30.65	1	10,422	0.01%
2019/01/10	8	30.74	0	0.00	30.85	8	10,842	0.07%
2019/01/09	1	30.80	32	30.80	30.80	-31	10,863	-0.29%
2019/01/08	9	30.46	0	0.00	30.50	9	10,876	0.08%
2019/01/07	7	30.62	15.4	30.68	30.65	-8.4	10,963	-0.08%
2019/01/04	0	0.00	13	30.30	30.40	-13	11,084	-0.12%
2019/01/03	0	0.00	3	30.20	30.20	-3	11,275	-0.03%
2019/01/02	12	30.57	1	30.30	30.20	11	11,309	0.10%
2018/12/28	0.2	30.55	25	30.64	30.55	-24.8	11,396	-0.22%
2018/12/27	2	30.13	10	30.10	30.15	-8	11,526	-0.07%
2018/12/26	18.5	29.72	3	29.67	29.60	15.5	11,643	0.13%
2018/12/25	38.2	30.03	7	29.96	29.90	31.2	11,699	0.27%
2018/12/24	5.5	30.50	0	0.00	30.55	5.5	11,796	0.05%
2018/12/22	1	30.55	0	0.00	30.55	1	11,966	0.01%
2018/12/21	2	30.50	1	30.60	30.70	1	12,358	0.01%
2018/12/20	1	30.60	77	30.41	30.60	-76	12,439	-0.61%
2018/12/19	16	30.69	16	30.75	30.75	0	12,609	0.00%
2018/12/18	62	30.86	10	30.70	30.70	52	12,853	0.40%
2018/12/17	12	30.88	4	30.73	30.65	8	12,869	0.06%
2018/12/14	22	30.84	11	31.12	30.75	11	12,925	0.09%
2018/12/13	21	30.75	3	30.85	30.85	18	12,911	0.14%
2018/12/12	12	30.45	0	0.00	30.35	12	12,868	0.09%
2018/12/11	11	30.25	5	30.26	30.15	6	12,726	0.05%
2018/12/10	12	30.24	3.7	30.26	30.15	8.3	12,583	0.07%
2018/12/07	5	30.61	3	30.60	30.55	2	12,512	0.02%
2018/12/06	27.1	30.72	112	30.72	30.55	-84.9	12,552	-0.68%	大賣/
2018/12/05	3	30.88	5	30.98	31.00	-2	12,475	-0.02%
2018/12/04	4	31.34	4	31.35	31.35	0	12,369	0.00%
2018/12/03	20	31.45	7	31.44	31.45	13	12,293	0.11%
2018/11/30	11	31.41	46	31.42	30.90	-35	12,015	-0.29%
2018/11/29	12	30.57	12	31.11	30.85	0	11,377	0.00%
2018/11/28	11	31.01	2	31.00	31.10	9	11,210	0.08%
2018/11/27	21	30.77	15	31.00	30.85	6	11,055	0.05%
2018/11/26	228	31.13	9	31.69	31.20	219	10,979	1.99%	大買/鉅額交易
2018/11/23	6.1	31.85	3.3	31.85	31.85	2.8	10,832	0.03%
2018/11/22	30	31.90	6	31.88	31.70	24	10,775	0.22%
2018/11/21	33	32.85	0	0.00	32.60	33	10,602	0.31%
2018/11/20	14	33.02	13.1	33.04	33.10	0.9	10,498	0.01%
2018/11/19	11	32.96	18	33.17	32.85	-7	10,461	-0.07%
2018/11/16	11	32.48	51	32.46	32.55	-40	10,410	-0.38%
2018/11/15	7	31.94	6	31.91	31.90	1	10,355	0.01%
2018/11/14	1	31.75	227.3	31.97	32.00	-226.3	10,300	-2.20%	大賣/鉅額交易
2018/11/13	3	31.42	4	31.38	31.30	-1	10,161	-0.01%
2018/11/12	3.3	31.35	6	31.45	31.35	-2.7	10,092	-0.03%
2018/11/09	4	31.35	10	31.10	31.10	-6	10,032	-0.06%
2018/11/08	13	31.10	10.6	30.97	30.95	2.4	10,009	0.02%
2018/11/07	34.5	31.36	86	31.32	31.15	-51.6	9,901	-0.52%
2018/11/06	0.2	30.35	0	0.00	30.30	0.2	9,557	0.00%
2018/11/05	0	0.00	7	30.40	30.55	-7	9,609	-0.07%
2018/11/02	1.2	30.59	10	30.52	30.55	-8.8	9,579	-0.09%
2018/11/01	8.3	30.14	11	30.22	30.00	-2.8	9,521	-0.03%
2018/10/31	12.1	30.49	89	30.44	30.70	-76.9	9,368	-0.82%
2018/10/30	98.2	30.45	75.1	30.63	30.35	23.1	9,227	0.25%
2018/10/29	51.2	30.56	34	30.39	30.90	17.2	8,839	0.19%
2018/10/26	4.1	29.61	233	29.52	29.50	-228.9	8,379	-2.73%	大賣/鉅額交易
2018/10/25	60.1	29.24	30	29.35	28.85	30.1	8,182	0.37%
2018/10/24	3	29.17	0	0.00	29.25	3	8,066	0.04%
2018/10/23	59.2	29.61	122	29.68	29.05	-62.8	8,025	-0.78%	大賣/
2018/10/22	23	29.34	20	29.43	29.15	3	7,724	0.04%
2018/10/19	21.4	29.27	28.1	29.27	29.05	-6.7	7,663	-0.09%
2018/10/18	6.1	29.04	50	29.20	29.60	-43.9	7,530	-0.58%
2018/10/17	2.2	27.94	18.1	28.15	27.70	-15.9	7,206	-0.22%
2018/10/16	12	27.90	13	27.53	27.85	-1	7,181	-0.01%
2018/10/15	21	27.63	0	0.00	27.40	21	7,120	0.29%
2018/10/12	13.1	27.85	6	28.18	28.40	7.1	7,056	0.10%
2018/10/11	32	27.31	43	27.14	27.05	-11	6,948	-0.16%
2018/10/09	1	28.50	2	28.60	28.50	-1	6,786	-0.01%
2018/10/08	18.2	28.31	1	28.45	28.55	17.2	6,735	0.26%
2018/10/05	33.7	28.13	38	27.93	28.35	-4.3	6,666	-0.06%
2018/10/04	28.5	29.05	1.1	28.95	28.95	27.4	6,444	0.42%
2018/10/03	24	29.95	27.6	29.89	29.80	-3.6	6,320	-0.06%
2018/10/02	19	29.74	58.2	29.55	29.50	-39.2	6,271	-0.63%
2018/10/01	39.3	30.25	175.6	30.34	30.25	-136.4	6,159	-2.21%	大賣/鉅額交易
2018/09/28	66.6	29.76	57.8	29.66	29.90	8.8	6,166	0.14%
2018/09/27	9	28.90	74	28.59	29.00	-65	6,027	-1.08%
2018/09/26	21	28.39	47	28.06	28.55	-26	5,961	-0.44%
2018/09/25	11	27.50	57	27.79	28.05	-46	5,714	-0.80%
2018/09/21	31	26.80	15	26.98	26.95	16	5,414	0.30%
2018/09/20	1.1	26.41	168.4	26.44	26.50	-167.3	5,337	-3.13%	大賣/鉅額交易
2018/09/19	0	0.00	1	26.20	26.15	-1	5,234	-0.02%
2018/09/18	1	26.20	50	25.91	26.10	-49	5,183	-0.95%
2018/09/17	0	0.00	1	25.75	25.80	-1	5,084	-0.02%
2018/09/14	0	0.00	2.8	25.81	25.70	-2.8	5,095	-0.05%
2018/09/13	1	25.85	0	0.00	25.85	1	5,079	0.02%
2018/09/12	16	25.63	7	25.69	25.75	9	5,054	0.18%
2018/09/11	10	25.50	1.6	25.44	25.50	8.4	4,969	0.17%
2018/09/10	23	25.45	26	25.41	25.50	-3	4,982	-0.06%
2018/09/07	5	25.47	1.2	25.51	25.55	3.8	4,997	0.08%
2018/09/06	5	25.62	0	0.00	25.75	5	4,944	0.10%
2018/09/04	0	0.00	10	25.90	25.90	-10	4,826	-0.21%
2018/09/03	1.1	25.70	5	25.75	25.70	-3.9	4,797	-0.08%
2018/08/31	0	0.00	0.8	25.80	25.90	-0.8	4,769	-0.02%
2018/08/30	5.1	25.69	2	25.65	25.65	3.1	4,694	0.07%
2018/08/29	2	25.85	3	25.80	25.85	-1	4,663	-0.02%
2018/08/28	6	25.90	2	26.10	26.00	4	4,641	0.09%
2018/08/27	3.1	26.10	2.2	26.20	26.15	0.9	4,598	0.02%
2018/08/24	0	0.00	52	26.01	26.15	-52	4,600	-1.13%
2018/08/23	6	25.83	35	26.02	26.10	-29	4,819	-0.60%
2018/08/22	8	25.91	26	25.86	26.00	-18	4,732	-0.38%
2018/08/21	17	25.46	4	25.40	25.50	13	4,563	0.28%
2018/08/20	0.1	25.20	0	0.00	25.20	0.1	4,507	0.00%
2018/08/17	5	25.25	0	0.00	25.15	5	4,531	0.11%
2018/08/16	4	24.94	1	25.00	25.00	3	4,539	0.07%
2018/08/15	4	25.24	0	0.00	25.20	4	4,524	0.09%
2018/08/14	0	0.00	1.7	25.28	25.25	-1.7	4,492	-0.04%
2018/08/13	10	25.21	79.2	25.45	25.10	-69.2	4,479	-1.54%
2018/08/10	10	25.10	12	25.10	25.25	-2	4,372	-0.05%
2018/08/09	12	24.98	10	24.80	25.00	2	4,318	0.05%
2018/08/08	0	0.00	12	25.00	25.05	-12	4,309	-0.28%
2018/08/07	2	24.63	21	24.70	24.60	-19	4,316	-0.44%
2018/08/06	3	24.60	14	24.80	24.60	-11	4,374	-0.25%
2018/08/03	4	24.53	0	0.00	24.70	4	4,394	0.09%
2018/08/02	2.2	24.60	32	24.66	24.65	-29.8	4,364	-0.68%
2018/08/01	7	24.59	23	24.68	24.60	-16	4,348	-0.37%
2018/07/31	20	24.50	99	24.62	24.85	-79	4,281	-1.85%
2018/07/30	5	25.04	253	25.06	25.10	-248	4,176	-5.94%	大賣/鉅額交易
2018/07/27	0	0.00	1	25.00	25.00	-1	4,077	-0.02%
2018/07/26	1	25.00	53	25.05	25.00	-52	4,053	-1.28%
2018/07/25	8	25.02	50.6	25.05	25.05	-42.6	4,044	-1.05%
2018/07/24	0	0.00	20	25.10	25.10	-20	4,032	-0.50%
2018/07/23	0	0.00	21	25.10	25.10	-21	4,031	-0.52%
2018/07/20	1	25.10	1	25.05	25.15	0	4,010	0.00%
2018/07/19	0	0.00	18	25.10	25.05	-18	3,958	-0.45%
2018/07/18	15	25.05	22	25.10	25.10	-7	3,933	-0.18%
2018/07/17	22	25.06	20.4	25.04	25.15	1.6	3,878	0.04%
2018/07/16	2	24.75	18	24.76	24.80	-16	3,760	-0.43%
2018/07/13	1	24.35	8	24.44	24.50	-7	3,724	-0.19%
2018/07/11	5.3	24.28	4	24.30	24.30	1.3	3,710	0.04%
2018/07/10	4	24.31	12	24.40	24.45	-8	3,628	-0.22%
2018/07/09	3	24.30	5	24.35	24.35	-2	3,557	-0.06%
2018/07/06	11	24.38	7	24.34	24.30	4	3,494	0.11%
2018/07/05	66	24.20	33	24.20	24.30	33	3,275	1.01%
2018/07/04	15	24.00	112.8	24.04	24.05	-97.8	3,025	-3.23%	大賣/
2018/07/03	3	23.65	0	0.00	23.60	3	2,900	0.10%
2018/07/02	0	0.00	2	23.90	23.85	-2	2,918	-0.07%
2018/06/29	0	0.00	3.4	23.83	23.90	-3.4	2,896	-0.12%
2018/06/28	5	23.38	7	23.46	23.70	-2	2,828	-0.07%
2018/06/26	0	0.00	12	23.45	23.40	-12	2,832	-0.42%
2018/06/21	1	23.50	1.6	23.43	23.60	-0.6	2,792	-0.02%
2018/06/19	2	23.45	0	23.50	23.40	2	2,793	0.07%
2018/06/15	0	0.00	1	23.35	24.10	-1	2,748	-0.04%
2018/06/08	2	23.70	0	0.00	23.70	2	2,750	0.07%
2018/06/07	0	0.00	1	23.75	23.85	-1	2,755	-0.04%
2018/06/06	1	23.80	0	0.00	23.85	1	2,759	0.04%
2018/06/05	0	0.00	1	23.85	23.80	-1	2,758	-0.04%
2018/06/04	0	0.00	17	23.73	23.90	-17	2,749	-0.62%
2018/06/01	1	23.35	2	23.45	23.55	-1	2,739	-0.04%
2018/05/31	1	23.40	7	23.25	23.15	-6	2,696	-0.22%
2018/05/30	5	23.51	3	23.45	23.50	2	2,387	0.08%
2018/05/29	0	0.00	1	23.90	23.90	-1	2,348	-0.04%
2018/05/28	0	0.00	4	24.00	23.95	-4	2,352	-0.17%
2018/05/25	0	0.00	2.8	23.91	23.95	-2.8	2,352	-0.12%
2018/05/24	3	23.95	11	23.92	23.95	-8	2,299	-0.35%
2018/05/23	0	0.00	39	23.61	23.75	-39	2,277	-1.71%
2018/05/22	1	23.80	0.3	23.70	23.70	0.7	2,266	0.03%
2018/05/21	0	0.00	3	23.70	23.80	-3	2,281	-0.13%
2018/05/18	5	23.55	7	23.50	23.50	-2	2,279	-0.09%
2018/05/17	0	0.00	0.3	23.40	23.40	-0.3	2,309	-0.01%
2018/05/16	0	0.00	1.1	23.39	23.40	-1.1	2,301	-0.05%
2018/05/15	3	23.48	1	23.55	23.40	2	2,352	0.09%
2018/05/14	0	0.00	7.4	23.23	23.35	-7.4	2,391	-0.31%
2018/05/11	2	22.78	4	22.81	22.85	-2	2,335	-0.09%
2018/05/10	4	22.33	2.4	22.32	22.30	1.6	2,311	0.07%
2018/05/09	2.2	22.31	5	22.40	22.40	-2.8	2,295	-0.12%
2018/05/08	10	22.38	5	22.38	22.35	5	2,305	0.22%
2018/05/07	2.2	22.45	0	0.00	22.40	2.2	2,311	0.10%
2018/05/04	3	22.43	0	0.00	22.45	3	2,326	0.13%
2018/05/03	0	0.00	15	22.62	22.50	-15	2,346	-0.64%
2018/05/02	0	0.00	1	22.85	22.85	-1	2,357	-0.04%
2018/04/30	0	0.00	2	22.78	22.80	-2	2,345	-0.09%
2018/04/25	7	22.41	8	22.55	22.60	-1	2,311	-0.04%
2018/04/24	4	22.60	3.8	22.62	22.55	0.2	2,338	0.01%
2018/04/23	1	22.85	3	22.75	22.70	-2	2,366	-0.08%
2018/04/20	0	0.00	2	22.95	23.05	-2	2,366	-0.08%
2018/04/18	2	23.10	5	23.25	23.00	-3	2,395	-0.13%
2018/04/17	4	23.15	3	23.22	23.20	1	2,387	0.04%
2018/04/16	0	0.00	1	22.75	22.80	-1	2,334	-0.04%
2018/04/13	0	0.00	4	22.80	22.85	-4	2,343	-0.17%
2018/04/12	2	22.85	12	22.80	22.85	-10	2,341	-0.43%
2018/04/11	0.2	22.55	1	22.60	22.60	-0.8	2,335	-0.03%
2018/04/10	0	0.00	1	22.50	22.55	-1	2,338	-0.04%
2018/04/09	2	22.38	1	22.35	22.50	1	2,356	0.04%
2018/04/02	0	0.00	4	22.35	22.40	-4	2,376	-0.17%
2018/03/30	5	22.45	0	0.00	22.60	5	2,416	0.21%
2018/03/29	4	22.34	3	22.30	22.30	1	2,405	0.04%
2018/03/27	0.3	22.65	0	0.00	22.55	0.3	2,382	0.01%
2018/03/26	15	22.45	22.3	22.54	22.60	-7.3	2,378	-0.31%
2018/03/23	38	22.46	0	0.00	22.45	38	2,363	1.61%
2018/03/22	0	0.00	56	22.73	22.75	-56	2,341	-2.39%
2018/03/21	0	0.00	0.4	22.90	22.80	-0.4	2,334	-0.02%
2018/03/20	25	22.72	2	22.75	22.80	23	2,370	0.97%
2018/03/16	7	22.74	0	0.00	22.90	7	2,383	0.29%
2018/03/15	19	22.82	2	22.85	22.75	17	2,348	0.72%
2018/03/14	3	22.80	7	22.83	22.80	-4	2,361	-0.17%
2018/03/13	2.3	22.68	6	22.73	22.75	-3.8	2,364	-0.16%
2018/03/12	0.3	22.60	40.7	22.54	22.60	-40.5	2,365	-1.71%
2018/03/09	0	0.00	4	22.53	22.45	-4	2,366	-0.17%
2018/03/08	0	0.00	7.9	22.42	22.45	-7.9	2,379	-0.33%
2018/03/07	0.2	22.40	2	22.45	22.35	-1.8	2,374	-0.08%
2018/03/06	1.3	22.44	50	22.40	22.25	-48.8	2,385	-2.04%
2018/03/05	4.3	22.37	10	22.35	22.20	-5.7	2,487	-0.23%
2018/03/02	1.2	22.40	10	22.45	22.55	-8.8	2,467	-0.36%
2018/03/01	3	22.48	0	0.00	22.65	3	2,456	0.12%
2018/02/27	22	22.83	2	22.75	22.65	20	2,447	0.82%
2018/02/26	1.4	22.68	22.8	22.83	22.65	-21.4	2,444	-0.88%
2018/02/23	8.1	22.64	5	22.60	22.75	3.1	2,439	0.13%
2018/02/22	51	22.75	0	0.00	22.70	51	2,508	2.03%
2018/02/21	1.3	22.53	4	22.53	22.65	-2.8	2,568	-0.11%
2018/02/12	5	21.89	1	21.90	21.85	4	2,607	0.15%
2018/02/09	4	21.56	12	21.62	21.85	-8	2,588	-0.31%
2018/02/08	30	22.30	16	22.21	22.30	14	2,595	0.54%
2018/02/07	11	22.46	4	22.65	22.35	7	2,598	0.27%
2018/02/06	44	22.59	15	22.52	22.35	29	2,537	1.14%
2018/02/05	2	23.35	5	23.25	23.30	-3	2,425	-0.12%
2018/02/02	1	23.60	0	0.00	23.55	1	2,438	0.04%
2018/02/01	0	0.00	5	23.80	23.75	-5	2,450	-0.20%
2018/01/31	18	23.77	30	23.61	23.85	-12	2,504	-0.48%
2018/01/30	3	23.70	17.2	23.67	23.65	-14.2	2,499	-0.57%
2018/01/29	1	23.85	1	23.95	23.85	0	2,496	0.00%
2018/01/26	0	0.00	2	23.95	23.90	-2	2,481	-0.08%
2018/01/24	60	23.80	1	23.85	23.85	59	2,464	2.39%
2018/01/23	2	23.73	0	0.00	23.85	2	2,466	0.08%
2018/01/22	3	23.73	0	0.00	23.80	3	2,478	0.12%
2018/01/19	39	23.80	1	23.85	23.85	38	2,480	1.53%
2018/01/18	1	24.00	4	24.00	23.95	-3	2,466	-0.12%
2018/01/17	2	23.90	17	23.98	24.00	-15	2,446	-0.61%
2018/01/16	0	0.00	2	23.75	23.80	-2	2,557	-0.08%
2018/01/15	0	0.00	4	23.75	23.80	-4	2,548	-0.16%
2018/01/12	0	0.00	4	23.83	23.75	-4	2,540	-0.16%
2018/01/11	0	0.00	5	23.60	23.70	-5	2,519	-0.20%
2018/01/10	0	0.00	11	23.68	23.80	-11	2,517	-0.44%
2018/01/08	1	23.60	2	23.60	23.60	-1	2,558	-0.04%
2018/01/05	1.3	23.58	0	0.00	23.65	1.3	2,586	0.05%
2018/01/04	0	0.00	1	23.65	23.70	-1	2,605	-0.04%
2018/01/03	1	23.75	11	23.70	23.70	-10	2,689	-0.37%
2018/01/02	13	23.73	17	23.69	23.65	-4	2,722	-0.15%