台灣高鐵 (2633)-元大-竹科券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
28.60
漲跌
▼0.35
漲幅
-1.21%
成交量
2,455張
產業
上市航運類股
912人加入追蹤

立即追蹤
本地時間:14:30

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

台灣高鐵 (2633)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	11	28.65	0	0.00	28.60	11	2,890	0.38%
2024/11/20	16	28.73	5	28.95	28.95	11	2,892	0.38%
2024/11/18	10	28.65	12	28.88	28.95	-2	2,940	-0.07%
2024/11/15	0.1	28.60	5	28.55	28.70	-4.9	2,989	-0.16%
2024/11/14	14	28.54	30	28.56	28.40	-16	3,148	-0.51%
2024/11/13	0.1	28.60	0	0.00	28.50	0.1	3,149	0.00%
2024/11/12	12.1	28.56	5	28.55	28.80	7.1	3,168	0.22%
2024/11/11	6.1	28.70	0	0.00	28.80	6.1	3,133	0.19%
2024/11/08	0.1	28.90	0	0.00	28.80	0.1	3,141	0.00%
2024/11/07	15	28.83	0	0.00	28.90	15	3,181	0.47%
2024/11/06	27.1	28.95	0	0.00	29.00	27.1	3,182	0.85%
2024/11/05	1.1	29.15	2	29.10	29.20	-0.9	3,213	-0.03%
2024/11/04	0.2	29.03	0	0.00	29.20	0.2	3,274	0.01%
2024/11/01	29.2	28.92	0	0.00	28.90	29.2	3,380	0.86%
2024/10/30	12	29.00	0	0.00	29.15	12	3,390	0.35%
2024/10/29	2.1	28.98	20	29.00	29.15	-17.9	3,375	-0.53%
2024/10/28	5.1	29.05	0	0.00	29.00	5.1	3,377	0.15%
2024/10/25	0.1	29.13	10	29.15	29.15	-9.9	3,394	-0.29%
2024/10/24	5	29.05	0	0.00	29.05	5	3,450	0.14%
2024/10/23	17.1	29.07	0	0.00	29.10	17.1	3,495	0.49%
2024/10/22	20	29.15	0	0.00	29.10	20	3,528	0.57%
2024/10/21	20	29.29	0	0.00	29.25	20	3,617	0.55%
2024/10/18	8	29.30	6	29.30	29.35	2	3,712	0.05%
2024/10/17	12.1	29.09	0	0.00	29.05	12.1	3,790	0.32%
2024/10/16	17.1	29.09	0	0.00	29.05	17.1	3,860	0.44%
2024/10/15	1	29.25	1	29.20	29.25	0	3,928	0.00%
2024/10/14	11	29.15	0	0.00	29.20	11	4,003	0.27%
2024/10/09	6	29.14	0	0.00	29.10	6	4,114	0.15%
2024/10/08	10.1	29.20	0	0.00	29.20	10.1	4,127	0.24%
2024/10/07	11	29.30	6	29.40	29.30	5	4,140	0.12%
2024/10/04	15	29.37	3	29.50	29.50	12	4,140	0.29%
2024/09/30	0	0.00	2	29.78	29.60	-2	4,165	-0.05%
2024/09/27	2	29.55	0	0.00	29.70	2	4,218	0.05%
2024/09/26	1	29.55	2	29.80	29.65	-1	4,241	-0.02%
2024/09/25	0	0.00	6	29.70	29.70	-6	4,326	-0.14%
2024/09/20	2	29.43	2	29.63	29.80	0	4,594	0.00%
2024/09/19	0	0.00	1	29.60	29.50	-1	4,479	-0.02%
2024/09/16	0	29.70	0	0.00	29.70	0	4,560	0.00%
2024/09/12	0	0.00	2	29.60	29.70	-2	4,638	-0.04%
2024/09/11	4	29.35	12	29.41	29.30	-8	4,623	-0.17%
2024/09/09	1	29.20	0	0.00	29.10	1	4,588	0.02%
2024/09/05	4	29.16	0	0.00	29.00	4	4,604	0.09%
2024/09/04	0	0.00	3	29.08	29.00	-3	4,627	-0.06%
2024/09/03	0	0.00	6.4	29.36	29.35	-6.4	4,596	-0.14%
2024/09/02	16	29.57	6	29.60	29.50	10	4,593	0.22%
2024/08/30	2	29.50	1	29.90	29.90	1	4,624	0.02%
2024/08/27	1	29.50	0	0.00	29.70	1	4,623	0.02%
2024/08/26	0	0.00	1	29.60	29.65	-1	4,694	-0.02%
2024/08/23	9	29.42	0	0.00	29.35	9	4,758	0.19%
2024/08/22	2	29.55	0	0.00	29.45	2	4,806	0.04%
2024/08/21	18	29.54	0	0.00	29.65	18	4,831	0.37%
2024/08/19	2	29.85	1	30.00	29.80	1	4,858	0.02%
2024/08/16	0	0.00	10	29.62	29.85	-10	4,806	-0.21%
2024/08/15	4	29.25	0	0.00	29.15	4	4,686	0.09%
2024/08/13	2	29.23	0	0.00	29.20	2	4,684	0.04%
2024/08/12	7	29.30	0	0.00	29.30	7	4,732	0.15%
2024/08/09	0.1	29.20	0	29.15	29.20	0	4,805	0.00%
2024/08/08	12	28.99	0	0.00	29.00	12	4,819	0.25%
2024/08/07	11	29.10	0	0.00	29.30	11	4,840	0.23%
2024/08/06	1	28.85	0	0.00	29.05	1	4,801	0.02%
2024/08/05	13	29.02	15	29.01	28.90	-2	4,734	-0.04%
2024/08/01	12	29.80	0	0.00	29.90	12	4,615	0.26%
2024/07/31	1	29.75	0	0.00	29.75	1	4,695	0.02%
2024/07/30	13	29.68	2	29.68	29.85	11	4,662	0.24%
2024/07/29	1	29.75	0	0.00	29.90	1	4,659	0.02%
2024/07/26	11.1	29.60	10	29.65	29.75	1.1	4,638	0.02%
2024/07/22	48	29.50	18	29.54	29.65	30	4,614	0.65%
2024/07/19	10.2	29.55	0	0.00	29.65	10.2	4,545	0.22%
2024/07/18	11	29.55	2	29.55	29.90	9	4,470	0.20%
2024/07/17	23	29.67	0	0.00	29.60	23	4,396	0.52%
2024/07/16	108	29.78	0	0.00	29.85	108	4,374	2.47%	大買/鉅額交易
2024/07/15	0	0.00	109	30.82	30.65	-109	4,375	-2.49%	大賣/鉅額交易
2024/07/12	0	0.00	7	30.65	30.75	-7	4,288	-0.16%
2024/07/11	0	0.00	1	30.60	30.55	-1	4,246	-0.02%
2024/07/10	2	30.40	0	0.00	30.50	2	4,305	0.05%
2024/07/09	2.2	30.51	0	0.00	30.70	2.2	4,278	0.05%
2024/07/08	5	30.75	0	0.00	30.75	5	4,281	0.12%
2024/07/05	0	0.00	5	30.80	30.70	-5	4,264	-0.12%
2024/07/04	0	0.00	1	30.65	30.65	-1	4,245	-0.02%
2024/07/03	11	30.46	3.1	30.40	30.40	7.9	4,217	0.19%
2024/07/01	0	0.00	13	30.57	30.40	-13	4,096	-0.32%
2024/06/28	0	0.00	4	30.40	30.40	-4	4,024	-0.10%
2024/06/27	0	29.90	1	30.20	30.25	-1	3,894	-0.02%
2024/06/25	10	30.00	0	0.00	30.05	10	3,818	0.26%
2024/06/24	0	0.00	5	30.00	30.05	-5	3,806	-0.13%
2024/06/21	0	0.00	18	30.00	29.95	-18	3,817	-0.47%
2024/06/20	1	29.85	1	29.90	29.95	0	3,784	0.00%
2024/06/19	33	29.87	0	0.00	29.85	33	3,778	0.87%
2024/06/18	10	29.85	0	0.00	29.95	10	3,719	0.27%
2024/06/17	15.2	29.90	2	29.95	29.90	13.2	3,734	0.35%
2024/06/14	12	29.90	5	29.90	30.00	7	3,804	0.18%
2024/06/13	0	29.90	0	0.00	29.80	0	3,825	0.00%
2024/06/12	10	29.80	0	0.00	29.80	10	4,025	0.25%
2024/06/11	22	29.85	0	0.00	29.80	22	4,030	0.55%
2024/06/07	0.2	30.05	2	30.08	30.15	-1.8	4,066	-0.04%
2024/06/06	0	0.00	1	29.85	30.00	-1	4,074	-0.02%
2024/05/31	0	0.00	5	30.00	30.00	-5	4,090	-0.12%
2024/05/30	1	29.80	0	0.00	29.65	1	3,994	0.03%
2024/05/29	3	29.88	0	0.00	29.85	3	3,949	0.08%
2024/05/28	0	0.00	2	30.00	30.00	-2	3,945	-0.05%
2024/05/22	0	0.00	2	30.33	30.40	-2	3,938	-0.05%
2024/05/21	1	30.30	11	30.25	30.15	-10	3,956	-0.25%
2024/05/20	0	0.00	8	30.54	30.55	-8	3,914	-0.20%
2024/05/17	0	0.00	24	30.48	30.40	-24	3,912	-0.61%
2024/05/16	0	0.00	14.2	30.45	30.45	-14.2	3,879	-0.37%
2024/05/13	0	0.00	10	30.50	30.50	-10	3,764	-0.27%
2024/05/08	0	0.00	1	30.25	30.35	-1	3,694	-0.03%
2024/05/07	5	30.34	0	0.00	30.35	5	3,657	0.14%
2024/05/06	0	0.00	175	30.35	30.50	-175	3,629	-4.82%	大賣/鉅額交易
2024/05/03	4	30.09	0.2	30.10	30.05	3.8	3,529	0.11%
2024/05/02	0	0.00	5.2	30.10	30.05	-5.2	3,534	-0.15%
2024/04/30	2	29.95	0	0.00	29.90	2	3,506	0.06%
2024/04/26	8	29.80	0	0.00	29.95	8	3,451	0.23%
2024/04/25	2	29.75	0	0.00	29.75	2	3,445	0.06%
2024/04/24	3	29.90	0	0.00	29.85	3	3,461	0.09%
2024/04/23	2	29.85	10	30.05	29.75	-8	3,548	-0.23%
2024/04/22	0	0.00	58	29.89	29.95	-58	3,554	-1.63%
2024/04/19	21.2	29.50	0.4	29.40	29.30	20.8	3,489	0.60%
2024/04/18	22	29.60	0	0.00	29.60	22	3,378	0.65%
2024/04/17	11	29.59	0.2	29.75	29.60	10.8	3,350	0.32%
2024/04/16	31.2	29.69	2	29.75	29.55	29.2	3,313	0.88%
2024/04/15	17	30.02	0.1	30.15	30.00	16.9	3,219	0.52%
2024/04/12	30	30.02	1	30.10	30.15	29	3,206	0.90%
2024/04/11	6	30.05	0	0.00	30.15	6	3,224	0.19%
2024/04/10	5	30.15	1	30.10	30.15	4	3,216	0.12%
2024/04/09	1	30.10	0	0.00	30.10	1	3,224	0.03%
2024/04/08	0.5	30.03	0	0.00	30.10	0.5	3,219	0.02%
2024/04/03	1	30.00	20	29.95	29.95	-19	3,240	-0.59%
2024/04/02	5	30.10	0	0.00	30.15	5	3,267	0.15%
2024/04/01	3	30.22	2	30.20	30.20	1	3,275	0.03%
2024/03/29	1	30.20	0	0.00	30.10	1	3,279	0.03%
2024/03/28	0	0.00	8	30.18	30.15	-8	3,256	-0.25%
2024/03/25	6	30.25	1	30.30	30.10	5	3,182	0.16%
2024/03/22	1.2	29.99	15	29.98	29.95	-13.9	3,154	-0.44%
2024/03/21	0.3	29.92	8	29.91	29.95	-7.8	3,144	-0.25%
2024/03/20	5	29.80	8	29.86	29.75	-3	3,177	-0.09%
2024/03/19	2.1	29.93	0	0.00	29.80	2.1	3,187	0.07%
2024/03/18	3	30.13	0.1	30.25	30.25	2.9	3,123	0.09%
2024/03/15	3	29.75	30	30.35	30.35	-27	3,112	-0.87%
2024/03/14	0	0.00	171	30.00	30.10	-171	2,930	-5.84%	大賣/鉅額交易
2024/03/13	0	0.00	5	30.15	30.15	-5	2,907	-0.17%
2024/03/12	0	0.00	18	30.02	30.05	-18	2,842	-0.63%
2024/03/11	3	29.95	1	29.95	29.90	2	2,816	0.07%
2024/03/08	2	29.83	11	29.83	29.90	-9	2,815	-0.32%
2024/03/07	0	0.00	8	29.78	29.70	-8	2,803	-0.29%
2024/03/06	1	29.80	5	30.15	29.70	-4	2,766	-0.14%
2024/03/05	0	0.00	14	29.74	29.70	-14	2,826	-0.50%
2024/03/04	7	29.71	10	29.80	29.80	-3	2,859	-0.10%
2024/03/01	7	29.90	17	30.06	29.90	-10	2,870	-0.35%
2024/02/29	0	0.00	16	30.18	30.20	-16	2,824	-0.57%
2024/02/27	1	29.45	1	29.45	29.50	0	2,689	0.00%
2024/02/26	0.1	29.60	4.1	29.44	29.50	-4	2,685	-0.15%
2024/02/22	10	29.40	0	0.00	29.35	10	2,713	0.37%
2024/02/20	3	29.35	0	0.00	29.35	3	2,686	0.11%
2024/02/19	0	29.60	0	0.00	29.50	0	2,694	0.00%
2024/02/16	1	29.30	0	0.00	29.45	1	2,726	0.04%
2024/02/15	5.2	29.51	0.4	29.45	29.35	4.8	2,717	0.18%
2024/02/05	0	29.80	0	0.00	29.75	0	2,630	0.00%
2024/02/02	0	0.00	1	29.85	29.85	-1	2,619	-0.04%
2024/02/01	0	0.00	0.3	29.80	29.75	-0.3	2,651	-0.01%
2024/01/30	1	29.65	0	0.00	29.70	1	2,649	0.04%
2024/01/29	3	29.70	0	0.00	29.80	3	2,681	0.11%
2024/01/26	0	0.00	3	29.72	29.85	-3	2,691	-0.11%
2024/01/25	2	29.55	0	0.00	29.60	2	2,710	0.07%
2024/01/24	1	29.70	0	0.00	29.75	1	2,697	0.04%
2024/01/22	8	29.65	0	0.00	29.70	8	2,807	0.28%
2024/01/19	3	29.57	0	0.00	29.70	3	2,868	0.11%
2024/01/18	1	29.35	0	0.00	29.35	1	2,973	0.03%
2024/01/17	8.1	29.43	0	0.00	29.30	8.1	2,977	0.27%
2024/01/15	0	30.20	0	0.00	30.10	0	2,902	0.00%
2024/01/09	5	30.15	0	0.00	30.05	5	3,037	0.16%
2024/01/08	2	30.18	0	0.00	30.20	2	3,053	0.07%
2024/01/05	30.1	30.02	10.8	30.03	30.15	19.3	3,060	0.63%
2024/01/03	6	30.40	30	30.49	30.40	-24	3,105	-0.77%
2024/01/02	0	0.00	10	30.80	30.80	-10	3,088	-0.32%
2023/12/28	0	0.00	41.1	30.61	30.65	-41.1	3,101	-1.33%
2023/12/27	0	0.00	10	30.50	30.50	-10	3,075	-0.33%
2023/12/26	0	0.00	2	30.45	30.45	-2	3,073	-0.07%
2023/12/25	17	30.21	0	0.00	30.35	17	3,063	0.55%
2023/12/22	15	30.12	7	30.15	30.15	8	3,060	0.26%
2023/12/20	0	0.00	1	30.15	30.30	-1	3,053	-0.03%
2023/12/19	5	30.05	3	30.15	30.15	2	3,049	0.07%
2023/12/18	15	30.20	1	30.20	30.15	14	3,105	0.45%
2023/12/15	10	30.28	0	0.00	30.40	10	3,095	0.32%
2023/12/14	27	30.37	9.2	30.52	30.40	17.8	3,068	0.58%
2023/12/13	11	30.32	1	30.40	30.40	10	3,054	0.33%
2023/12/12	1	30.50	0	0.00	30.60	1	3,255	0.03%
2023/12/11	18	30.45	4.3	30.39	30.45	13.7	3,327	0.41%
2023/12/08	0.1	30.25	0	0.00	30.20	0.1	3,341	0.00%
2023/12/07	5	30.15	0	0.00	30.15	5	3,341	0.15%
2023/12/05	1	30.05	0.1	30.20	30.15	0.9	3,348	0.03%
2023/12/04	10	30.00	0	0.00	30.00	10	3,339	0.30%
2023/12/01	5.1	29.95	2	29.95	29.95	3.1	3,340	0.09%
2023/11/30	1	29.85	8	29.95	30.10	-7	3,435	-0.20%
2023/11/29	0.4	30.00	13	30.01	29.85	-12.6	3,341	-0.38%
2023/11/28	0	0.00	2	30.15	30.15	-2	3,297	-0.06%
2023/11/27	0.4	30.07	1	29.85	29.85	-0.6	3,346	-0.02%
2023/11/24	3	29.97	3	30.05	29.90	0	3,334	0.00%
2023/11/21	0	0.00	1	30.35	30.40	-1	3,343	-0.03%
2023/11/20	0	0.00	3	30.25	30.30	-3	3,301	-0.09%
2023/11/17	1	30.40	0	0.00	30.30	1	3,289	0.03%
2023/11/16	2.3	30.15	1	30.20	30.30	1.3	3,254	0.04%
2023/11/15	1.1	30.01	0.8	30.10	30.15	0.3	3,240	0.01%
2023/11/14	2.1	30.00	0	0.00	29.95	2.1	3,222	0.07%
2023/11/13	0.1	30.00	0	0.00	30.00	0.1	3,223	0.00%
2023/11/10	0.1	29.90	0	0.00	29.90	0.1	3,229	0.00%
2023/11/09	4.4	29.94	0	0.00	29.85	4.4	3,244	0.13%
2023/11/08	1	30.20	2	30.23	30.25	-1	3,278	-0.03%
2023/11/06	0	0.00	5	30.20	30.15	-5	3,295	-0.15%
2023/11/03	0.3	29.85	0	0.00	29.90	0.3	3,264	0.01%
2023/11/02	0.1	29.80	5	29.73	29.70	-4.9	3,274	-0.15%
2023/10/31	1	29.40	0	0.00	29.40	1	3,350	0.03%
2023/10/30	2.1	29.12	0	0.00	29.60	2.1	3,424	0.06%
2023/10/27	1	29.30	0	0.00	29.25	1	3,355	0.03%
2023/10/26	10.2	29.32	0	0.00	29.15	10.2	3,287	0.31%
2023/10/25	1.1	29.56	0	0.00	29.65	1.1	3,193	0.04%
2023/10/24	4	29.45	0	0.00	29.40	4	3,171	0.13%
2023/10/23	1	29.55	1	29.50	29.50	0	3,143	0.00%
2023/10/20	14.1	29.75	0	0.00	29.60	14.1	3,131	0.45%
2023/10/18	7	30.24	0	0.00	30.20	7	3,075	0.23%
2023/10/17	1	30.30	0	0.00	30.35	1	3,067	0.03%
2023/10/16	2	30.30	0.1	30.30	30.30	1.9	3,084	0.06%
2023/10/12	2	30.10	1	30.10	30.45	1	3,158	0.03%
2023/10/11	3	30.15	2	30.15	30.30	1	3,146	0.03%
2023/10/05	9	29.95	0	0.00	29.85	9	3,196	0.28%
2023/10/04	9	29.89	0	0.00	29.85	9	3,229	0.28%
2023/10/03	8	30.09	0	0.00	30.05	8	3,253	0.25%
2023/10/02	1	30.25	6	30.25	30.30	-5	3,350	-0.15%
2023/09/27	6	29.93	0	0.00	29.90	6	3,463	0.17%
2023/09/26	5	29.96	0	0.00	30.10	5	3,486	0.14%
2023/09/25	1	30.15	0	0.00	30.10	1	3,509	0.03%
2023/09/21	3	29.90	0	0.00	29.85	3	3,596	0.08%
2023/09/19	0.2	30.40	11	30.28	30.20	-10.8	3,584	-0.30%
2023/09/18	0.3	30.70	2	30.65	30.55	-1.7	3,576	-0.05%
2023/09/15	3.2	31.03	2	31.03	30.80	1.2	3,581	0.03%
2023/09/14	0.1	30.35	0	0.00	30.55	0.1	3,402	0.00%
2023/09/13	0	0.00	28.7	30.16	30.25	-28.7	3,336	-0.86%
2023/09/12	0	0.00	5	29.90	29.90	-5	3,339	-0.15%
2023/09/11	2	29.80	37	29.82	29.80	-35	3,355	-1.04%
2023/09/08	11	29.47	0	0.00	29.45	11	3,406	0.32%
2023/09/06	10.2	29.64	0	0.00	29.55	10.2	3,467	0.29%
2023/09/05	29	29.51	0	0.00	29.75	29	3,470	0.84%
2023/09/04	1	29.80	0	0.00	29.80	1	3,419	0.03%
2023/09/01	0	0.00	2	29.95	29.95	-2	3,435	-0.06%
2023/08/31	13.4	29.87	0	0.00	29.75	13.4	3,461	0.39%
2023/08/30	0	0.00	1	29.90	29.90	-1	3,408	-0.03%
2023/08/29	0.2	29.55	1	29.65	29.80	-0.8	3,453	-0.02%
2023/08/28	3	29.52	0	0.00	29.50	3	3,485	0.09%
2023/08/25	2	29.75	30	29.88	29.85	-28	3,678	-0.76%
2023/08/24	1.3	29.62	10	29.67	29.60	-8.7	3,689	-0.24%
2023/08/23	1	29.45	0	0.00	29.45	1	3,763	0.03%
2023/08/21	0	0.00	5	29.60	29.40	-5	3,887	-0.13%
2023/08/18	2	29.50	0	0.00	29.35	2	3,930	0.05%
2023/08/17	7	29.07	0	0.00	29.15	7	4,006	0.17%
2023/08/16	1	29.15	0	0.00	29.15	1	4,051	0.02%
2023/08/15	7	29.21	6	29.37	29.20	1	4,134	0.02%
2023/08/14	20	29.45	36	29.22	29.25	-16	4,345	-0.37%
2023/08/11	2	29.73	5	29.90	29.80	-3	4,642	-0.06%
2023/08/10	19.5	29.73	0	0.00	29.70	19.5	4,863	0.40%
2023/08/09	5	29.93	0	0.00	29.90	5	5,045	0.10%
2023/08/08	0	0.00	9	30.02	29.95	-9	5,046	-0.18%
2023/08/07	3	29.73	5	29.90	29.90	-2	5,030	-0.04%
2023/08/04	12	29.90	0	0.00	29.80	12	5,035	0.24%
2023/08/02	45	30.05	0	0.00	29.95	45	4,979	0.90%
2023/08/01	1	30.20	2	30.25	30.20	-1	4,914	-0.02%
2023/07/31	0	30.25	0	0.00	30.15	0	4,910	0.00%
2023/07/28	1	30.20	1	30.25	30.15	0	4,931	0.00%
2023/07/27	0	0.00	2	30.25	30.30	-2	4,914	-0.04%
2023/07/26	1	30.30	3	30.22	30.15	-2	4,939	-0.04%
2023/07/25	7	30.06	0	0.00	30.05	7	4,970	0.14%
2023/07/24	13	30.07	2	30.05	30.05	11	4,952	0.22%
2023/07/21	20	30.26	0	0.00	30.20	20	4,954	0.40%
2023/07/20	4	30.43	0.3	30.60	30.50	3.8	4,982	0.08%
2023/07/19	3	30.45	0	0.00	30.25	3	4,985	0.06%
2023/07/18	3	30.07	10	30.15	30.25	-7	4,982	-0.14%
2023/07/17	3.1	30.14	8	30.19	30.15	-5	4,948	-0.10%
2023/07/14	14	30.35	10	30.36	30.25	4	4,967	0.08%
2023/07/13	22.8	30.51	6	30.32	30.25	16.8	4,957	0.34%
2023/07/12	12	30.81	0	0.00	30.80	12	4,956	0.24%
2023/07/11	20	31.05	2	30.95	31.20	18	4,949	0.36%
2023/07/10	8.1	31.21	0	0.00	31.20	8.1	5,036	0.16%
2023/07/07	4	31.08	6	31.22	31.05	-2	5,016	-0.04%
2023/07/06	6.1	31.93	24	31.66	31.55	-17.9	4,966	-0.36%
2023/07/05	0	0.00	3.1	32.20	32.15	-3.1	4,855	-0.06%
2023/07/04	1	32.15	0	0.00	32.25	1	4,854	0.02%
2023/07/03	0	0.00	1	32.20	32.40	-1	4,858	-0.02%
2023/06/30	2	31.98	0.1	32.25	32.15	1.9	4,865	0.04%
2023/06/29	4.1	32.10	1	32.15	32.10	3.1	4,832	0.06%
2023/06/28	6	32.09	0	0.00	32.15	6	4,837	0.12%
2023/06/27	5	32.29	0	0.00	32.25	5	4,796	0.10%
2023/06/26	4	32.45	1	32.40	32.35	3	4,801	0.06%
2023/06/21	3	32.53	2	32.60	32.60	1	4,828	0.02%
2023/06/20	1	32.35	0	0.00	32.40	1	4,859	0.02%
2023/06/19	2.2	32.35	2	32.38	32.35	0.2	4,868	0.00%
2023/06/15	3	32.33	3	32.40	32.50	0	4,829	0.00%
2023/06/14	1	32.35	0	0.00	32.35	1	4,924	0.02%
2023/06/13	0.5	32.60	0	0.00	32.60	0.5	4,904	0.01%
2023/06/12	3.1	32.48	1	32.45	32.50	2.1	4,936	0.04%
2023/06/09	0	0.00	8.4	32.72	32.90	-8.4	4,939	-0.17%
2023/06/08	7	32.75	1	32.60	32.70	6	4,955	0.12%
2023/06/07	2	32.93	0	0.00	33.00	2	5,038	0.04%
2023/06/06	2	32.90	4	33.00	33.00	-2	5,064	-0.04%
2023/06/05	4	32.79	1	33.00	32.80	3	5,112	0.06%
2023/06/02	3	32.90	3	32.93	33.00	0	5,175	0.00%
2023/05/31	4.1	32.48	3.5	32.60	32.55	0.6	5,290	0.01%
2023/05/30	6	32.63	0.1	32.60	32.75	5.9	5,108	0.12%
2023/05/29	1	32.35	1	32.35	32.40	0	5,129	0.00%
2023/05/26	10	32.66	211.1	32.74	32.60	-201.1	5,127	-3.92%	大賣/鉅額交易
2023/05/25	4	32.93	9	32.91	32.90	-5	5,117	-0.10%
2023/05/24	1	33.05	0.3	33.20	33.20	0.7	5,080	0.01%
2023/05/23	1	33.10	6	33.01	33.30	-5	5,021	-0.10%
2023/05/22	2	32.90	2	32.85	32.95	0	4,966	0.00%
2023/05/19	6	32.62	3	32.75	32.60	3	4,902	0.06%
2023/05/18	225	33.60	30.3	32.89	32.70	194.7	4,814	4.04%	大買/鉅額交易
2023/05/17	16	32.71	51	32.61	33.30	-35	4,601	-0.76%
2023/05/16	9	32.22	93	32.07	32.25	-84	4,258	-1.97%
2023/05/15	0	0.00	34.2	31.79	31.80	-34.2	4,032	-0.85%
2023/05/12	67	30.92	0	0.00	30.90	67	3,819	1.75%
2023/05/11	1	30.80	0	0.00	30.75	1	3,818	0.03%
2023/05/10	7	30.96	0	0.00	30.95	7	3,817	0.18%
2023/05/08	31	31.21	0	0.00	31.25	31	3,838	0.81%
2023/05/05	4	31.00	0	0.00	31.00	4	3,838	0.10%
2023/05/04	1	31.15	1	31.10	31.20	0	3,881	0.00%
2023/04/28	1	30.90	0	0.00	31.05	1	4,043	0.02%
2023/04/26	3	30.63	5	30.70	30.85	-2	4,057	-0.05%
2023/04/25	0	0.00	1	30.75	30.75	-1	4,088	-0.02%
2023/04/24	5	30.75	0	0.00	30.95	5	4,096	0.12%
2023/04/20	2	30.60	0	0.00	30.65	2	4,119	0.05%
2023/04/19	2	30.65	7	30.67	30.75	-5	4,138	-0.12%
2023/04/18	5	31.15	0	0.00	31.10	5	4,123	0.12%
2023/04/17	4	31.04	22	31.04	31.15	-18	4,101	-0.44%
2023/04/14	1	30.85	1	30.80	30.90	0	4,034	0.00%
2023/04/13	1	30.95	5	30.40	30.90	-4	4,011	-0.10%
2023/04/12	0	0.00	2	30.40	30.50	-2	3,876	-0.05%
2023/04/11	7	30.35	4	30.25	30.40	3	3,856	0.08%
2023/04/10	8	30.15	0	0.00	30.15	8	3,798	0.21%
2023/04/07	25	30.15	0	0.00	30.15	25	3,806	0.66%
2023/04/06	1	30.20	0	0.00	30.20	1	3,799	0.03%
2023/03/31	0	0.00	2	30.25	30.25	-2	3,790	-0.05%
2023/03/30	1	30.05	0	0.00	30.15	1	3,775	0.03%
2023/03/29	4	29.95	0	0.00	30.00	4	3,786	0.11%
2023/03/28	3	29.95	1	29.90	29.90	2	3,785	0.05%
2023/03/27	0	0.00	1	30.05	30.00	-1	3,851	-0.03%
2023/03/24	0	0.00	1.1	30.00	30.05	-1.1	3,939	-0.03%
2023/03/22	1	29.50	1	29.60	29.55	0	4,040	0.00%
2023/03/21	2	29.65	0	0.00	29.60	2	4,074	0.05%
2023/03/20	3	29.52	0	0.00	29.50	3	4,093	0.07%
2023/03/17	1	29.70	1	29.45	29.40	0	4,116	0.00%
2023/03/16	2	29.10	7	29.26	29.20	-5	4,021	-0.12%
2023/03/15	0	0.00	12	29.48	29.50	-12	4,017	-0.30%
2023/03/14	0	0.00	5	29.70	29.60	-5	3,989	-0.13%
2023/03/13	0	0.00	18	29.86	29.95	-18	3,978	-0.45%
2023/03/10	1	29.65	11	29.80	29.90	-10	3,968	-0.25%
2023/03/09	2	30.40	23	30.40	30.35	-21	3,903	-0.54%
2023/03/08	1	30.45	10	30.49	30.50	-9	3,970	-0.23%
2023/03/07	2.1	30.40	4	30.25	30.35	-1.9	3,919	-0.05%
2023/03/06	2	30.05	33	29.91	30.05	-31	3,871	-0.80%
2023/03/03	2	29.45	2	29.40	29.45	0	3,761	0.00%
2023/03/02	1	29.15	1	29.35	29.35	0	3,760	0.00%
2023/02/24	0	0.00	2	29.40	29.40	-2	3,679	-0.05%
2023/02/23	10	29.38	1	29.40	29.25	9	3,633	0.25%
2023/02/22	4	29.14	6	29.25	29.20	-2	3,596	-0.06%
2023/02/21	5	29.25	6	29.20	29.25	-1	3,602	-0.03%
2023/02/20	27	29.35	7	29.35	29.30	20	3,659	0.55%
2023/02/17	1	29.00	0.1	29.10	29.05	0.9	3,672	0.02%
2023/02/15	10	28.95	0	0.00	28.95	10	3,807	0.26%
2023/02/14	5	29.01	0	0.00	29.00	5	3,792	0.13%
2023/02/13	2	28.85	29.3	28.92	28.95	-27.3	3,800	-0.72%
2023/02/10	1	28.80	0	0.00	28.90	1	3,810	0.03%
2023/02/09	5	28.89	0	0.00	28.90	5	3,801	0.13%
2023/02/08	3	29.00	2	29.00	28.95	1	3,795	0.03%
2023/02/07	6	29.06	0	0.00	28.90	6	3,793	0.16%
2023/02/06	5	29.26	0	0.00	29.10	5	3,752	0.13%
2023/02/03	1	29.20	3	29.32	29.35	-2	3,728	-0.05%
2023/02/02	0	0.00	5	29.30	29.20	-5	3,717	-0.13%
2023/02/01	4	29.38	3	29.25	29.35	1	3,665	0.03%
2023/01/31	3	29.03	2	29.05	29.20	1	3,621	0.03%
2023/01/30	2	29.03	2	29.05	29.20	0	3,560	0.00%
2023/01/17	1	29.05	0.5	29.05	29.10	0.5	3,464	0.01%
2023/01/16	0	0.00	2	28.83	28.95	-2	3,432	-0.06%
2023/01/11	5	28.98	0	0.00	28.90	5	3,418	0.15%
2023/01/10	0	0.00	3	29.20	29.30	-3	3,432	-0.09%
2023/01/09	1	29.20	0	0.00	29.20	1	3,422	0.03%
2023/01/06	2	29.00	10	29.20	29.00	-8	3,411	-0.23%
2023/01/05	0	0.00	0.2	28.90	28.85	-0.2	3,416	-0.01%
2023/01/04	2	28.75	0	0.00	28.85	2	3,409	0.06%
2023/01/03	1	28.45	0	0.00	28.80	1	3,430	0.03%
2022/12/29	4	28.68	1	28.70	28.60	3	3,451	0.09%
2022/12/28	0	0.00	13	28.85	28.95	-13	3,455	-0.38%
2022/12/27	1.1	29.00	0	0.00	28.95	1.1	3,488	0.03%
2022/12/26	13	29.03	0	0.00	29.00	13	3,491	0.37%
2022/12/23	4	28.63	3	28.75	28.75	1	3,557	0.03%
2022/12/22	1	28.90	0	0.00	28.90	1	3,591	0.03%
2022/12/21	2	28.70	0	0.00	28.75	2	3,619	0.06%
2022/12/19	1	28.85	2	29.00	29.05	-1	3,608	-0.03%
2022/12/16	1	28.90	1	29.00	29.45	0	3,553	0.00%
2022/12/15	5	29.11	11	28.91	29.15	-6	3,477	-0.17%
2022/12/14	0	0.00	7	28.82	28.95	-7	3,395	-0.21%
2022/12/13	2	28.38	0	0.00	28.45	2	3,325	0.06%
2022/12/12	0.2	28.55	0	0.00	28.60	0.2	3,296	0.01%
2022/12/09	2	28.33	0	0.00	28.50	2	3,384	0.06%
2022/12/07	1	28.35	0	0.00	28.30	1	3,382	0.03%
2022/12/06	1	28.30	0	0.00	28.30	1	3,387	0.03%
2022/12/02	0	0.00	1	28.60	28.60	-1	3,343	-0.03%
2022/12/01	2	28.70	1	28.65	28.65	1	3,334	0.03%
2022/11/30	0	0.00	4	28.51	28.95	-4	3,289	-0.12%
2022/11/29	0	0.00	2	28.25	28.40	-2	3,165	-0.06%
2022/11/28	1.1	28.06	0	0.00	28.05	1.1	3,149	0.03%
2022/11/25	0	0.00	2	28.48	28.55	-2	3,126	-0.06%
2022/11/24	10	28.25	3	28.27	28.35	7	3,110	0.23%
2022/11/23	1	27.95	1	28.15	28.00	0	3,102	0.00%
2022/11/22	0	0.00	9	28.02	27.95	-9	3,121	-0.29%
2022/11/21	1	27.86	1	27.95	27.90	0	3,138	0.00%
2022/11/18	4	27.99	0	0.00	28.00	4	3,116	0.13%
2022/11/16	1.1	28.20	3	28.35	28.20	-1.9	3,105	-0.06%
2022/11/15	0	0.00	1.4	28.59	28.60	-1.4	3,055	-0.04%
2022/11/14	0	0.00	5	28.30	28.60	-5	3,029	-0.17%
2022/11/03	1	27.60	0	0.00	27.65	1	2,877	0.03%
2022/11/02	1	27.90	0	0.00	27.80	1	2,888	0.03%
2022/10/31	1	27.90	2	28.10	28.10	-1	2,932	-0.03%
2022/10/28	1	27.80	0	0.00	27.80	1	2,943	0.03%
2022/10/24	1	27.60	0	0.00	27.40	1	2,985	0.03%
2022/10/21	0	27.50	0	0.00	27.40	0	2,979	0.00%
2022/10/20	1	27.11	0	0.00	27.40	1	2,974	0.03%
2022/10/19	0.1	27.89	0	0.00	27.55	0.1	2,947	0.00%
2022/10/18	0	27.75	0	0.00	28.15	0	2,920	0.00%
2022/10/17	6.1	27.59	0	0.00	27.35	6.1	2,884	0.21%
2022/10/14	1	27.90	0	0.00	27.80	1	2,902	0.03%
2022/10/13	18	27.78	0	0.00	27.60	18	2,913	0.62%
2022/10/12	1	28.35	10	28.38	28.40	-9	2,906	-0.31%
2022/10/11	1	28.20	0	0.00	28.40	1	2,957	0.03%
2022/10/04	2	28.45	0	0.00	28.55	2	3,260	0.06%
2022/10/03	0	0.00	4	28.35	28.45	-4	3,236	-0.12%
2022/09/29	1.1	27.96	0	0.00	28.25	1.1	3,301	0.03%
2022/09/28	9	27.96	0	0.00	28.00	9	3,310	0.27%
2022/09/27	3.1	28.30	0	0.00	28.50	3.1	3,299	0.09%
2022/09/26	12	27.93	0	0.00	27.90	12	3,288	0.36%
2022/09/23	2	28.40	0	0.00	28.35	2	3,270	0.06%
2022/09/22	7	28.45	0	0.00	28.50	7	3,303	0.21%
2022/09/21	1	28.85	0	0.00	28.80	1	3,324	0.03%
2022/09/20	1	28.80	0	0.00	28.95	1	3,301	0.03%
2022/09/19	6	28.76	0	0.00	28.60	6	3,307	0.18%
2022/09/16	4	28.55	29	29.11	29.15	-25	3,333	-0.75%
2022/09/15	15	28.70	0	0.00	28.75	15	3,241	0.46%
2022/09/14	1	28.75	2	28.90	28.90	-1	3,218	-0.03%
2022/09/13	0	0.00	25	29.13	29.20	-25	3,195	-0.78%
2022/09/12	0	0.00	20	28.96	29.00	-20	3,165	-0.63%
2022/09/08	2	28.45	0	0.00	28.60	2	3,217	0.06%
2022/09/07	1	28.40	0	0.00	28.45	1	3,213	0.03%
2022/09/06	0.1	28.40	0	0.00	28.45	0.1	3,207	0.00%
2022/09/05	7	28.43	0	0.00	28.40	7	3,210	0.22%
2022/09/02	13	28.57	0	0.00	28.50	13	3,238	0.40%
2022/09/01	34	28.60	5	28.70	28.70	29	3,230	0.90%
2022/08/31	5	28.65	17	29.08	29.20	-12	3,233	-0.37%
2022/08/30	0	0.00	2.7	28.51	28.85	-2.7	3,229	-0.08%
2022/08/29	0	28.60	0	0.00	28.55	0	3,227	0.00%
2022/08/26	3	28.67	2	28.83	28.95	1	3,219	0.03%
2022/08/24	7	28.74	0	0.00	28.85	7	3,221	0.22%
2022/08/23	1	28.75	0	0.00	28.95	1	3,427	0.03%
2022/08/22	11	28.95	0	0.00	29.00	11	3,447	0.32%
2022/08/19	0	0.00	5	29.20	29.20	-5	3,485	-0.14%
2022/08/17	7	28.86	2	29.00	28.85	5	3,523	0.14%
2022/08/16	7	28.79	0	0.00	28.95	7	3,534	0.20%
2022/08/15	10	28.85	0	0.00	28.90	10	3,592	0.28%
2022/08/12	1	28.80	0	0.00	28.85	1	3,616	0.03%
2022/08/11	0	0.00	3	28.90	28.95	-3	3,650	-0.08%
2022/08/09	2	29.05	0	0.00	29.05	2	3,716	0.05%
2022/08/05	4	28.85	0	0.00	28.90	4	3,775	0.11%
2022/08/04	3	28.40	0	0.00	28.45	3	3,853	0.08%
2022/08/03	1	28.75	0	0.00	28.70	1	3,867	0.03%
2022/08/02	3	29.00	2	28.93	28.95	1	3,908	0.03%
2022/08/01	3	29.00	0	0.00	29.00	3	3,926	0.08%
2022/07/28	0	0.00	7	29.15	29.15	-7	3,950	-0.18%
2022/07/25	1	29.30	8	29.30	29.30	-7	3,988	-0.18%
2022/07/22	0	0.00	10	29.15	29.25	-10	4,020	-0.25%
2022/07/20	1	29.10	8	29.10	29.00	-7	4,029	-0.17%
2022/07/19	2	29.65	4	29.46	29.35	-2	4,022	-0.05%
2022/07/18	4	29.26	1	29.20	29.45	3	3,999	0.08%
2022/07/15	1	29.10	0	0.00	29.30	1	3,957	0.03%
2022/07/14	1	29.25	4.1	29.25	29.30	-3.1	3,930	-0.08%
2022/07/13	0	0.00	5	28.93	28.90	-5	3,759	-0.13%
2022/07/12	3	28.60	5	28.59	28.65	-2	3,668	-0.05%
2022/07/08	2	28.25	7	28.39	28.60	-5	3,620	-0.14%
2022/07/07	0	0.00	11	27.78	28.10	-11	3,567	-0.31%
2022/07/06	7	27.64	0	0.00	27.65	7	3,530	0.20%
2022/07/05	1	28.00	8	27.78	28.05	-7	3,515	-0.20%
2022/07/04	0	0.00	10.1	27.65	27.70	-10.1	3,519	-0.29%
2022/07/01	4.1	27.87	0	0.00	27.55	4.1	3,549	0.12%
2022/06/30	11.2	28.23	0	0.00	28.05	11.2	3,563	0.31%
2022/06/29	11	28.26	1.2	28.25	28.45	9.8	3,525	0.28%
2022/06/28	1	27.95	0	0.00	28.15	1	3,489	0.03%
2022/06/24	0	27.95	0	0.00	28.15	0	3,491	0.00%
2022/06/23	2.1	27.45	0	0.00	27.50	2.1	3,434	0.06%
2022/06/17	1.1	27.45	0	0.00	27.75	1.1	3,406	0.03%
2022/06/14	1.1	27.31	1.8	27.37	27.50	-0.7	3,504	-0.02%
2022/06/13	1	27.55	0	0.00	27.50	1	3,501	0.03%
2022/06/10	5	27.77	0	0.00	27.80	5	3,483	0.14%
2022/06/09	0	27.85	0	0.00	27.95	0	3,488	0.00%
2022/06/08	3	27.87	1	27.90	27.80	2	3,466	0.06%
2022/06/07	1	27.90	0	0.00	27.90	1	3,443	0.03%
2022/05/31	1	27.70	0	0.00	27.70	1	3,647	0.03%
2022/05/30	0	0.00	12	28.30	28.25	-12	3,484	-0.34%
2022/05/27	1	28.10	0	0.00	28.15	1	3,498	0.03%
2022/05/24	1.1	27.81	0	0.00	27.75	1.1	3,611	0.03%
2022/05/23	0	27.85	0.9	28.00	28.15	-0.8	3,614	-0.02%
2022/05/20	0	0.00	2	27.60	27.85	-2	3,594	-0.06%
2022/05/17	1	27.15	0	0.00	27.15	1	3,719	0.03%
2022/05/16	2	26.83	0	0.00	27.10	2	3,691	0.05%
2022/05/12	16.5	26.55	27	26.60	26.30	-10.5	3,646	-0.29%
2022/05/11	1	27.00	28	27.00	26.95	-27	3,534	-0.76%
2022/05/10	3	27.17	0	0.00	27.15	3	3,508	0.09%
2022/05/09	7.2	27.34	20	27.60	27.25	-12.8	3,507	-0.36%
2022/05/06	7	27.72	75	27.71	27.70	-68	3,499	-1.94%
2022/05/04	1	27.95	0	0.00	27.95	1	3,547	0.03%
2022/05/03	6.1	27.94	0	0.00	27.85	6.1	3,652	0.17%
2022/04/29	10	28.00	0	0.00	28.00	10	3,684	0.27%
2022/04/28	7	27.99	0	0.00	28.05	7	3,737	0.19%
2022/04/27	6	28.03	1	28.00	28.00	5	3,740	0.13%
2022/04/26	1.1	28.25	0	0.00	28.25	1.1	3,831	0.03%
2022/04/25	2	28.13	1	28.15	28.20	1	3,857	0.03%
2022/04/22	1	28.35	0	0.00	28.55	1	3,853	0.03%
2022/04/21	3	28.47	1	28.45	28.45	2	3,843	0.05%
2022/04/20	0	28.45	0	0.00	28.55	0	3,846	0.00%
2022/04/19	1	28.30	0	0.00	28.30	1	3,828	0.03%
2022/04/18	16	28.26	0	0.00	28.20	16	3,836	0.42%
2022/04/14	4	28.65	0	0.00	28.65	4	3,841	0.10%
2022/04/13	3	28.40	0	0.00	28.65	3	3,838	0.08%
2022/04/12	3	28.23	1	28.25	28.35	2	3,810	0.05%
2022/04/11	7.1	28.34	0	0.00	28.30	7.1	3,797	0.19%
2022/04/08	7	28.39	0.4	28.65	28.40	6.6	3,767	0.18%
2022/04/07	2	28.48	1	28.50	28.45	1	3,739	0.03%
2022/04/06	10	28.55	0	0.00	28.70	10	3,716	0.27%
2022/04/01	6	28.69	0	0.00	28.65	6	3,728	0.16%
2022/03/31	0	0.00	2	29.15	28.85	-2	3,732	-0.05%
2022/03/30	0.1	29.00	2	29.03	29.10	-1.9	3,725	-0.05%
2022/03/29	0	0.00	2	28.80	28.90	-2	3,695	-0.05%
2022/03/28	6	28.63	0	0.00	28.75	6	3,699	0.16%
2022/03/25	9	28.81	0	0.00	28.80	9	3,696	0.24%
2022/03/24	23	29.03	0	0.00	29.00	23	3,703	0.62%
2022/03/23	15	29.15	0	0.00	29.20	15	3,802	0.39%
2022/03/22	0	0.00	3	29.25	29.20	-3	3,850	-0.08%
2022/03/21	11	29.05	0	0.00	29.10	11	3,894	0.28%
2022/03/18	8	28.88	17	29.18	29.65	-9	3,911	-0.23%
2022/03/17	0	0.00	304	28.92	28.90	-304	3,868	-7.86%	大賣/鉅額交易
2022/03/15	1	28.31	0	0.00	28.45	1	3,883	0.03%
2022/03/14	3	28.52	10	28.60	28.70	-7	3,899	-0.18%
2022/03/10	3	28.57	5	28.65	28.65	-2	3,951	-0.05%
2022/03/09	3	28.23	5	28.30	28.20	-2	3,972	-0.05%
2022/03/08	38.2	28.29	18	28.37	28.05	20.2	4,013	0.50%
2022/03/07	5	28.56	25	28.62	28.50	-20	3,964	-0.50%
2022/03/04	6	29.04	0	0.00	29.20	6	4,107	0.15%
2022/03/03	16	29.22	9	29.30	29.35	7	4,174	0.17%
2022/03/02	2	29.38	5	29.50	29.55	-3	4,289	-0.07%
2022/03/01	5	29.43	1	29.45	29.50	4	4,511	0.09%
2022/02/25	1	28.90	19	29.42	29.55	-18	4,548	-0.40%
2022/02/24	13	29.03	1	29.10	29.00	12	4,470	0.27%
2022/02/23	1	29.20	0	0.00	29.15	1	4,498	0.02%
2022/02/22	8	29.00	0	0.00	29.20	8	4,574	0.17%
2022/02/21	5	29.25	0	0.00	29.30	5	4,613	0.11%
2022/02/18	2	29.55	5	29.65	29.45	-3	4,726	-0.06%
2022/02/17	22	29.50	111	29.45	29.50	-89	4,710	-1.89%	大賣/
2022/02/16	0.6	29.10	7	29.15	29.05	-6.4	4,603	-0.14%
2022/02/15	4	29.03	0	0.00	29.00	4	4,604	0.09%
2022/02/14	10	28.85	1	28.90	29.00	9	4,605	0.20%
2022/02/11	0	0.00	6	29.10	29.15	-6	4,616	-0.13%
2022/02/10	3	29.10	0	0.00	29.20	3	4,715	0.06%
2022/02/09	0	0.00	17	28.97	29.15	-17	4,741	-0.36%
2022/02/08	3	28.52	3	28.72	28.60	0	4,712	0.00%
2022/02/07	10	28.35	0	0.00	28.40	10	4,703	0.21%
2022/01/25	10	28.15	0	0.00	28.15	10	4,681	0.21%
2022/01/24	6	28.32	0	0.00	28.45	6	4,593	0.13%
2022/01/21	7	28.54	1	28.70	28.55	6	4,594	0.13%
2022/01/20	1	28.75	0	0.00	28.85	1	4,513	0.02%
2022/01/19	11.1	28.98	0	0.00	28.80	11.1	4,486	0.25%
2022/01/18	2	29.05	1	29.05	29.15	1	4,364	0.02%
2022/01/17	1	29.10	0	29.35	29.10	1	4,323	0.02%
2022/01/13	5	29.35	10.1	29.45	29.45	-5.1	4,297	-0.12%
2022/01/10	0	0.00	10	29.30	29.20	-10	4,374	-0.23%
2022/01/07	5	29.25	0	0.00	29.35	5	4,393	0.11%
2022/01/06	1	29.30	0	0.00	29.40	1	4,408	0.02%
2022/01/04	6	29.26	3	29.30	29.35	3	4,457	0.07%
2022/01/03	18	29.35	0	0.00	29.40	18	4,446	0.40%
2021/12/30	1	29.55	1	29.60	29.60	0	4,471	0.00%
2021/12/29	1	29.60	7	29.69	29.60	-6	4,509	-0.13%
2021/12/28	0	0.00	9	29.58	29.60	-9	4,531	-0.20%
2021/12/27	0	0.00	12	29.39	29.45	-12	4,559	-0.26%
2021/12/24	0	0.00	2	29.38	29.40	-2	4,610	-0.04%
2021/12/23	0	0.00	100	29.40	29.35	-100	4,633	-2.16%
2021/12/22	10	29.35	0	0.00	29.35	10	4,658	0.21%
2021/12/21	3.1	29.22	40	29.30	29.35	-36.9	4,661	-0.79%
2021/12/20	1	29.20	0	0.00	29.30	1	4,662	0.02%
2021/12/17	14	29.21	0	0.00	29.15	14	4,654	0.30%
2021/12/16	5	29.15	0	0.00	29.45	5	4,569	0.11%
2021/12/15	21	29.19	0	0.00	29.15	21	4,654	0.45%
2021/12/14	26	29.31	0	0.00	29.30	26	4,733	0.55%
2021/12/13	8	29.58	0	0.00	29.50	8	4,694	0.17%
2021/12/10	1	29.90	1	29.75	29.75	0	4,656	0.00%
2021/12/09	6	29.85	30	29.85	29.90	-24	4,645	-0.52%
2021/12/08	5	29.70	0	0.00	29.75	5	4,602	0.11%
2021/12/07	6	29.54	8	29.51	29.65	-2	4,572	-0.04%
2021/12/06	4	29.55	7	29.53	29.55	-3	4,555	-0.07%
2021/12/03	0	0.00	25	29.76	29.65	-25	4,539	-0.55%
2021/12/02	2	29.65	8	29.65	29.90	-6	4,519	-0.13%
2021/12/01	0	0.00	2	29.75	29.90	-2	4,464	-0.04%
2021/11/30	9	29.62	0	0.00	29.65	9	4,428	0.20%
2021/11/29	12	29.55	1	29.75	29.50	11	4,170	0.26%
2021/11/26	10	30.34	7	30.31	30.05	3	4,078	0.07%
2021/11/25	47	30.36	30	30.59	30.60	17	3,994	0.43%
2021/11/24	4	29.89	10	29.90	29.95	-6	3,739	-0.16%
2021/11/23	5	29.80	0	0.00	29.60	5	3,665	0.14%
2021/11/22	8	29.63	81	29.66	29.70	-73	3,635	-2.01%
2021/11/19	16	29.47	20	29.59	29.40	-4	3,579	-0.11%
2021/11/18	7	29.20	0	0.00	29.35	7	3,531	0.20%
2021/11/17	144.1	29.13	62	29.16	29.20	82.1	3,482	2.36%	大買/
2021/11/16	4	29.13	0	0.00	29.15	4	3,409	0.12%
2021/11/15	112.8	29.06	4.4	29.16	29.15	108.4	3,440	3.15%	大買/鉅額交易
2021/11/12	6	29.10	0	0.00	29.20	6	3,471	0.17%
2021/11/11	7	29.23	0	0.00	29.20	7	3,512	0.20%
2021/11/10	102	29.25	0.2	29.30	29.25	101.8	3,582	2.84%	大買/鉅額交易
2021/11/09	1	29.25	26	29.30	29.35	-25	3,603	-0.69%
2021/11/08	222	29.07	9	29.09	29.15	213	3,517	6.05%	大買/鉅額交易
2021/11/05	10	28.95	0	0.00	29.05	10	3,502	0.29%
2021/11/04	114	28.95	0	0.00	29.00	114	3,519	3.24%	大買/鉅額交易
2021/11/03	25	29.00	0	0.00	29.00	25	3,500	0.71%
2021/11/02	5.1	29.05	8	29.00	28.95	-2.9	3,476	-0.08%
2021/11/01	9.1	29.01	8.3	29.05	29.00	0.7	3,435	0.02%
2021/10/29	12.1	28.94	3	28.85	29.05	9.1	3,419	0.27%
2021/10/28	7	29.04	5	29.05	29.05	2	3,380	0.06%
2021/10/27	16	29.12	0	0.00	29.10	16	3,384	0.47%
2021/10/26	4	29.29	6	29.20	29.25	-2	3,395	-0.06%
2021/10/25	3	29.25	1	29.25	29.25	2	3,393	0.06%
2021/10/19	1	29.35	0	0.00	29.35	1	3,699	0.03%
2021/10/18	7	29.21	0	0.00	29.30	7	3,686	0.19%
2021/10/14	10	28.90	0	0.00	28.85	10	3,685	0.27%
2021/10/13	0.1	29.00	0	0.00	28.85	0.1	3,701	0.00%
2021/10/12	1	28.75	0	0.00	28.85	1	3,718	0.03%
2021/10/08	0	0.00	5	29.20	29.10	-5	3,685	-0.14%
2021/10/07	0	29.05	0	0.00	29.15	0	3,704	0.00%
2021/10/06	3	28.93	0	0.00	28.85	3	3,682	0.08%
2021/10/05	5	28.94	0	0.00	29.00	5	3,641	0.14%
2021/10/04	5.1	28.99	213	28.95	29.00	-207.9	3,646	-5.70%	大賣/鉅額交易
2021/10/01	5	29.20	287	29.42	29.20	-282	3,611	-7.81%	大賣/鉅額交易
2021/09/29	5	29.54	0	0.00	29.60	5	3,609	0.14%
2021/09/28	1	29.60	0	0.00	29.90	1	3,602	0.03%
2021/09/27	2	29.88	0	0.00	29.85	2	3,621	0.06%
2021/09/23	2	29.55	0	0.00	29.85	2	3,657	0.05%
2021/09/22	5	29.09	2	29.10	29.35	3	3,673	0.08%
2021/09/17	3	29.20	2	30.05	29.20	1	3,572	0.03%
2021/09/16	0	0.00	0	29.95	29.95	0	3,480	0.00%
2021/09/15	0	0.00	1	30.00	30.00	-1	3,484	-0.03%
2021/09/14	0	0.00	4	29.93	29.90	-4	3,537	-0.11%
2021/09/10	3	29.60	0	0.00	29.75	3	3,691	0.08%
2021/09/08	4	29.51	0	0.00	29.65	4	4,007	0.10%
2021/09/07	2	29.65	4	29.75	29.75	-2	4,009	-0.05%
2021/09/06	4	29.88	0	30.00	29.90	4	4,020	0.10%
2021/09/02	2	29.88	0	0.00	29.85	2	4,057	0.05%
2021/09/01	2	30.10	4	30.19	30.15	-2	4,071	-0.05%
2021/08/31	1.2	30.00	1	30.10	30.20	0.2	4,111	0.00%
2021/08/30	5.1	29.85	0	0.00	30.00	5.1	4,102	0.12%
2021/08/27	3	29.85	0	0.00	29.90	3	4,114	0.07%
2021/08/26	6.1	29.66	10	29.84	29.90	-3.9	4,147	-0.09%
2021/08/25	10	29.90	2	29.85	30.00	8	4,210	0.19%
2021/08/24	0.3	29.70	4	29.70	29.80	-3.7	4,251	-0.09%
2021/08/23	1	29.30	1	29.20	29.40	0	4,287	0.00%
2021/08/20	2	28.83	0	0.00	28.80	2	4,336	0.05%
2021/08/19	17.1	28.90	1	28.85	29.05	16.1	4,446	0.36%
2021/08/18	6.3	28.94	0	0.00	29.30	6.3	4,412	0.14%
2021/08/17	1.1	29.20	0	0.00	29.10	1.1	4,386	0.03%
2021/08/16	7.1	29.17	0	0.00	29.10	7.1	4,374	0.16%
2021/08/12	2	29.90	2	29.95	29.90	0	4,375	0.00%
2021/08/10	2	30.03	2	29.90	29.95	0	4,522	0.00%
2021/08/09	4	29.95	0	0.00	30.10	4	4,708	0.09%
2021/08/06	1	30.25	0	0.00	30.25	1	4,778	0.02%
2021/08/05	1	30.15	0	0.00	30.45	1	4,968	0.02%
2021/08/04	1	30.30	3	30.45	30.35	-2	5,269	-0.04%
2021/08/02	1	30.10	0.2	30.25	30.35	0.8	5,501	0.01%
2021/07/30	1	30.10	1	30.20	30.35	0	5,530	0.00%
2021/07/28	12	29.86	6	29.85	29.90	6	5,600	0.11%
2021/07/27	15	30.19	0	0.00	30.15	15	5,673	0.26%
2021/07/26	7.4	30.59	2	30.50	30.55	5.4	5,761	0.09%
2021/07/23	1	30.80	7.1	30.67	30.90	-6.1	5,757	-0.11%
2021/07/22	0	0.00	12	30.09	30.10	-12	5,656	-0.21%
2021/07/21	6	29.80	12	29.75	29.85	-6	5,693	-0.11%
2021/07/20	4	29.96	10	30.10	29.95	-6	5,753	-0.10%
2021/07/19	2	30.10	3	30.00	30.15	-1	5,792	-0.02%
2021/07/16	2	29.90	0	0.00	29.90	2	5,893	0.03%
2021/07/15	3	29.70	0	0.00	29.85	3	5,958	0.05%
2021/07/14	252	29.68	0	0.00	29.70	252	6,122	4.12%	大買/鉅額交易
2021/07/13	2	29.73	1	29.75	29.80	1	6,243	0.02%
2021/07/12	15	29.76	0	0.00	29.70	15	6,279	0.24%
2021/07/09	4	29.74	0	0.00	29.85	4	6,341	0.06%
2021/07/08	6	29.82	2	29.80	29.95	4	6,355	0.06%
2021/07/07	3	29.85	7	30.00	29.90	-4	6,382	-0.06%
2021/07/06	6	30.05	2	30.05	29.95	4	6,432	0.06%
2021/07/05	4	29.88	0	0.00	29.95	4	6,447	0.06%
2021/07/02	15	29.76	0	0.00	29.80	15	6,506	0.23%
2021/07/01	1	29.80	0	0.00	29.90	1	6,520	0.02%
2021/06/30	2	29.85	1	29.95	29.90	1	6,573	0.02%
2021/06/29	0	0.00	1	30.00	30.00	-1	6,648	-0.02%
2021/06/28	1	29.80	13	29.99	30.05	-12	6,745	-0.18%
2021/06/25	11	29.90	5	30.04	30.05	6	6,797	0.09%
2021/06/24	54	29.90	2	29.85	29.95	52	6,815	0.76%
2021/06/23	0	29.95	4	29.98	30.00	-4	6,835	-0.06%
2021/06/22	152	29.79	8	29.93	29.70	144	6,812	2.11%	大買/鉅額交易
2021/06/21	59	29.36	12	29.41	29.45	47	6,801	0.69%
2021/06/18	7	29.09	1	29.10	29.00	6	6,780	0.09%
2021/06/17	0.1	29.45	0	0.00	29.40	0.1	6,589	0.00%
2021/06/16	0	0.00	1	29.70	29.55	-1	6,722	-0.01%
2021/06/15	9	29.82	0	0.00	29.75	9	6,819	0.13%
2021/06/11	6.1	29.69	0	0.00	29.65	6.1	6,886	0.09%
2021/06/10	6	29.40	1	29.45	29.40	5	6,918	0.07%
2021/06/08	1	29.15	1	29.15	29.15	0	6,975	0.00%
2021/06/07	1	29.40	41	29.20	29.20	-40	6,996	-0.57%
2021/06/04	2	30.00	3.1	29.93	30.00	-1.1	6,962	-0.02%
2021/06/02	3	30.00	1	29.95	30.20	2	7,036	0.03%
2021/06/01	5	29.73	33	29.93	29.95	-28	7,048	-0.40%
2021/05/31	3	29.07	12	29.21	29.45	-9	7,120	-0.13%
2021/05/28	19	29.00	2	29.00	28.90	17	7,173	0.24%
2021/05/27	23.1	28.30	5.4	28.12	29.25	17.7	7,192	0.25%
2021/05/26	1.2	28.22	0	0.00	28.25	1.2	7,304	0.02%
2021/05/25	9	28.29	1	28.25	28.30	8	7,453	0.11%
2021/05/24	1	28.10	1	28.15	28.10	0	7,517	0.00%
2021/05/21	22.2	28.03	13	28.15	28.10	9.2	7,633	0.12%
2021/05/20	0.1	28.30	0	0.00	28.15	0.1	7,651	0.00%
2021/05/19	6.1	28.34	1.3	28.53	28.50	4.8	7,659	0.06%
2021/05/18	19.4	27.57	0	0.00	27.85	19.4	7,698	0.25%
2021/05/17	11	27.24	2	27.60	27.00	9	7,688	0.12%
2021/05/14	7	28.58	8	28.63	28.85	-1	7,554	-0.01%
2021/05/13	15.2	28.22	6	28.49	28.30	9.2	7,532	0.12%
2021/05/12	23.3	29.02	13	29.52	28.65	10.3	7,417	0.14%
2021/05/11	8.3	30.47	13	30.16	30.10	-4.7	7,151	-0.07%
2021/05/10	5.3	31.18	7	31.21	31.25	-1.7	7,034	-0.02%
2021/05/07	5	30.65	4	30.79	31.00	1	7,155	0.01%
2021/05/06	5	30.48	2.2	30.55	30.60	2.8	7,185	0.04%
2021/05/05	4	30.49	4	30.25	30.55	0	7,199	0.00%
2021/05/04	6.2	30.44	13.9	30.63	30.35	-7.7	7,239	-0.11%
2021/05/03	6.1	30.84	0	0.00	30.75	6.1	7,182	0.08%
2021/04/29	2.1	31.30	6	31.35	31.45	-3.9	7,163	-0.05%
2021/04/28	1.1	31.31	9	31.34	31.40	-7.9	7,180	-0.11%
2021/04/27	11	31.29	4	31.30	31.35	7	7,400	0.09%
2021/04/26	1	31.05	22	31.23	31.35	-21	7,451	-0.28%
2021/04/23	2	31.10	5	31.09	31.20	-3	7,490	-0.04%
2021/04/22	6	31.30	10	31.15	31.25	-4	7,521	-0.05%
2021/04/21	22	31.41	10	31.49	31.35	12	7,460	0.16%
2021/04/20	4	31.51	18	31.53	31.55	-14	7,485	-0.19%
2021/04/19	40	31.18	5	30.99	31.25	35	7,449	0.47%
2021/04/16	0	0.00	3	30.70	30.90	-3	7,421	-0.04%
2021/04/15	5	30.60	0	0.00	30.60	5	7,513	0.07%
2021/04/14	4	30.61	1	30.65	30.65	3	7,534	0.04%
2021/04/13	1	30.75	3	30.75	30.70	-2	7,633	-0.03%
2021/04/12	4	30.76	29	30.74	30.85	-25	7,651	-0.33%
2021/04/09	3.4	30.91	9.4	30.94	30.90	-6	7,706	-0.08%
2021/04/08	6	30.85	3	31.03	31.00	3	7,763	0.04%
2021/04/07	1	30.80	2	30.85	31.00	-1	7,769	-0.01%
2021/04/06	4	30.96	11	31.10	30.85	-7	7,797	-0.09%
2021/04/01	8	31.16	0	0.00	31.10	8	7,933	0.10%
2021/03/31	16	31.41	22	31.20	31.45	-6	7,876	-0.08%
2021/03/30	2	30.90	7	30.99	31.00	-5	7,810	-0.06%
2021/03/29	2	30.70	8	30.71	30.85	-6	7,880	-0.08%
2021/03/26	4	30.56	3	30.50	30.50	1	7,962	0.01%
2021/03/25	2	30.50	3	30.60	30.60	-1	8,025	-0.01%
2021/03/24	2.1	30.53	0	0.00	30.70	2.1	8,075	0.03%
2021/03/23	5	30.64	6	30.66	30.55	-1	8,033	-0.01%
2021/03/22	10	30.81	0	0.00	30.75	10	8,075	0.12%
2021/03/19	11.1	30.56	1	31.20	31.20	10.1	8,107	0.12%
2021/03/18	15.5	30.88	6.1	30.91	30.80	9.4	8,015	0.12%
2021/03/17	2.4	30.53	29	30.55	30.50	-26.6	7,980	-0.33%
2021/03/16	0	0.00	5.1	30.68	30.65	-5.1	8,002	-0.06%
2021/03/15	1	30.65	8	30.69	30.70	-7	8,046	-0.09%
2021/03/12	5	30.70	1	30.70	30.80	4	8,125	0.05%
2021/03/11	1.3	30.77	2	30.80	30.85	-0.7	8,197	-0.01%
2021/03/10	2	30.80	0	0.00	30.75	2	8,288	0.02%
2021/03/09	4	30.74	0	0.00	30.75	4	8,363	0.05%
2021/03/08	9	30.71	2	30.85	30.55	7	8,385	0.08%
2021/03/05	2	30.45	5.7	30.60	30.60	-3.7	8,433	-0.04%
2021/03/04	4	30.51	1	30.70	30.40	3	8,620	0.03%
2021/03/03	0	0.00	5	30.84	31.00	-5	8,552	-0.06%
2021/03/02	2	30.75	6	30.63	30.50	-4	8,487	-0.05%
2021/02/26	7	30.74	9.2	30.72	30.15	-2.2	8,495	-0.03%
2021/02/25	9.2	30.88	0	0.00	31.00	9.2	8,286	0.11%
2021/02/24	23	30.82	13.2	30.95	30.65	9.8	8,213	0.12%
2021/02/23	6.1	30.56	15	30.36	30.70	-8.9	8,214	-0.11%
2021/02/22	13	30.11	7.2	30.09	30.05	5.9	8,151	0.07%
2021/02/19	1.1	29.67	0	0.00	30.00	1.1	8,149	0.01%
2021/02/18	4	29.96	1.2	30.08	29.85	2.8	8,177	0.03%
2021/02/17	12	29.60	0.2	29.45	29.80	11.8	8,166	0.14%
2021/02/05	2	29.28	0	0.00	29.40	2	8,095	0.02%
2021/02/04	9	28.91	0	0.00	29.20	9	8,069	0.11%
2021/02/03	1	29.15	6.2	29.06	29.10	-5.2	8,116	-0.06%
2021/02/02	8.3	28.94	11	28.70	29.15	-2.7	8,300	-0.03%
2021/02/01	0	0.00	0.1	29.04	28.80	-0.1	8,314	0.00%
2021/01/29	17	28.92	3.5	29.06	28.90	13.5	8,297	0.16%
2021/01/28	7	29.05	0	0.00	29.05	7	8,163	0.09%
2021/01/27	6	29.34	0	0.00	29.25	6	8,114	0.07%
2021/01/26	0	0.00	2	29.10	29.20	-2	8,064	-0.02%
2021/01/25	1	29.00	6	28.89	29.20	-5	7,998	-0.06%
2021/01/22	4	29.13	5	29.05	29.15	-1	7,970	-0.01%
2021/01/21	4.1	29.31	3	29.18	29.10	1.1	7,896	0.01%
2021/01/20	23.2	29.39	13	29.17	29.05	10.2	7,834	0.13%
2021/01/19	4	29.95	0	0.00	30.00	4	7,606	0.05%
2021/01/18	17	30.00	1	30.05	30.05	16	7,515	0.21%
2021/01/15	9	30.29	0	0.00	30.30	9	7,417	0.12%
2021/01/14	6	30.62	0	0.00	30.60	6	7,333	0.08%
2021/01/13	6	30.46	0	0.00	30.50	6	7,286	0.08%
2021/01/12	6.1	30.53	4	30.55	30.65	2.1	7,175	0.03%
2021/01/11	1.1	30.70	13	30.63	30.70	-11.9	7,046	-0.17%
2021/01/08	4.1	30.57	5	30.53	30.70	-0.9	6,961	-0.01%
2021/01/07	1	30.75	0	0.00	30.75	1	6,847	0.01%
2021/01/06	12	30.56	4	30.50	30.55	8	6,764	0.12%
2021/01/05	10.1	30.79	3	30.75	30.75	7.1	6,625	0.11%
2021/01/04	15	31.38	0	0.00	31.10	15	6,574	0.23%
2020/12/31	3	31.50	4	31.70	31.70	-1	6,471	-0.02%
2020/12/30	4	31.33	0	0.00	31.40	4	6,357	0.06%
2020/12/29	8	31.38	4	31.38	31.30	4	6,295	0.06%
2020/12/28	5	31.45	7	31.56	31.30	-2	6,252	-0.03%
2020/12/25	1	30.80	0.2	30.85	30.90	0.8	6,079	0.01%
2020/12/23	2.1	30.45	11	30.28	30.55	-8.9	6,010	-0.15%
2020/12/22	6	30.79	2	30.75	30.50	4	5,905	0.07%
2020/12/21	4	31.16	6	31.22	31.20	-2	5,914	-0.03%
2020/12/18	1	30.70	10	30.65	30.65	-9	5,835	-0.15%
2020/12/17	3.2	30.70	2	30.65	30.70	1.2	5,766	0.02%
2020/12/15	7.1	30.69	4	30.48	30.40	3.1	5,726	0.05%
2020/12/14	1	30.90	0	0.00	30.80	1	5,622	0.02%
2020/12/11	1.2	30.82	1	30.75	30.75	0.2	5,561	0.00%
2020/12/10	1	30.85	0	0.00	30.80	1	5,481	0.02%
2020/12/09	5.1	30.91	7	30.91	30.85	-1.9	5,395	-0.04%
2020/12/08	6	31.03	2	31.05	30.95	4	5,338	0.07%
2020/12/07	8	31.29	2	31.28	31.25	6	5,214	0.12%
2020/12/04	7.2	31.68	53	31.60	31.60	-45.8	5,173	-0.89%
2020/12/03	4.1	31.16	0	0.00	31.30	4.1	5,041	0.08%
2020/12/02	6	31.05	1	31.10	31.05	5	4,954	0.10%
2020/12/01	17	31.35	0	0.00	31.10	17	4,894	0.35%
2020/11/30	19	31.18	2	31.23	31.45	17	4,828	0.35%
2020/11/27	8	31.19	1	31.15	31.25	7	4,585	0.15%
2020/11/26	2	31.28	0	0.00	31.20	2	4,538	0.04%
2020/11/25	1	31.20	0	0.00	31.30	1	4,576	0.02%
2020/11/24	2	31.30	0	0.00	31.35	2	4,495	0.04%
2020/11/23	1	31.50	0	0.00	31.40	1	4,451	0.02%
2020/11/20	4	31.25	0	0.00	31.40	4	4,370	0.09%
2020/11/19	0.1	31.60	0	0.00	31.45	0.1	4,340	0.00%
2020/11/18	5.1	31.81	1	31.70	31.80	4.1	4,278	0.09%
2020/11/17	2.1	31.60	0	0.00	31.55	2.1	4,224	0.05%
2020/11/16	3	31.57	17	31.88	31.65	-14	4,265	-0.33%
2020/11/13	1	31.20	2	31.20	31.30	-1	4,215	-0.02%
2020/11/12	3	31.43	0	0.00	31.45	3	4,230	0.07%
2020/11/11	4	31.68	50.4	31.70	31.70	-46.4	4,260	-1.09%
2020/11/10	56.1	31.74	55	32.20	31.60	1.1	4,349	0.03%
2020/11/09	3	30.75	16	30.75	30.80	-13	4,129	-0.31%
2020/11/06	1	30.25	1	30.20	30.30	0	4,112	0.00%
2020/11/05	1	30.20	2	30.55	30.20	-1	4,152	-0.02%
2020/11/04	0	30.35	2	30.30	30.20	-2	4,130	-0.05%
2020/10/30	1.1	30.16	5	30.10	30.25	-3.9	4,412	-0.09%
2020/10/29	1	30.20	1	30.15	30.25	0	4,404	0.00%
2020/10/28	3	30.47	11	30.53	30.50	-8	4,456	-0.18%
2020/10/27	0	0.00	3	30.82	30.80	-3	4,523	-0.07%
2020/10/26	0	0.00	12	30.92	30.90	-12	4,566	-0.26%
2020/10/23	1	30.55	0	0.00	30.50	1	4,647	0.02%
2020/10/22	1	30.50	2	30.55	30.60	-1	4,706	-0.02%
2020/10/21	1	30.60	0	0.00	30.55	1	4,761	0.02%
2020/10/19	2	30.73	0	0.00	30.70	2	4,760	0.04%
2020/10/16	1	30.65	1	31.00	30.65	0	4,774	0.00%
2020/10/15	5	30.80	0	0.00	30.75	5	4,772	0.10%
2020/10/14	0	0.00	2	31.30	31.20	-2	4,758	-0.04%
2020/10/13	12	30.88	1	30.90	30.85	11	4,789	0.23%
2020/10/12	4	31.00	3	31.08	31.10	1	4,868	0.02%
2020/10/08	5	31.23	2	31.20	31.25	3	4,958	0.06%
2020/10/07	2	31.45	0	0.00	31.45	2	5,034	0.04%
2020/10/06	27	31.58	0	0.00	31.60	27	5,148	0.52%
2020/10/05	0	0.00	4	31.94	31.55	-4	5,241	-0.08%
2020/09/30	2	31.65	3	31.68	31.65	-1	5,360	-0.02%
2020/09/29	2	31.43	12	31.35	31.40	-10	5,471	-0.18%
2020/09/28	1	31.40	0	0.00	31.35	1	5,586	0.02%
2020/09/25	4	30.86	0	0.00	30.75	4	5,650	0.07%
2020/09/24	23.1	30.71	11	30.58	30.35	12.1	5,649	0.21%
2020/09/23	8	31.55	0	0.00	31.55	8	5,589	0.14%
2020/09/22	5	31.61	0	0.00	31.60	5	5,664	0.09%
2020/09/21	11	31.99	10	31.95	31.90	1	5,691	0.02%
2020/09/18	18	31.79	0	0.00	32.00	18	5,704	0.32%
2020/09/17	8	32.10	0	0.00	32.00	8	5,739	0.14%
2020/09/16	1	32.15	0	0.00	32.15	1	5,808	0.02%
2020/09/15	1	32.20	4	32.10	32.15	-3	5,947	-0.05%
2020/09/14	2	31.93	1	31.85	32.05	1	6,119	0.02%
2020/09/11	3	31.88	0	0.00	31.95	3	6,242	0.05%
2020/09/09	13	32.00	0	0.00	32.15	13	6,405	0.20%
2020/09/08	1	32.55	0	0.00	32.40	1	6,434	0.02%
2020/09/07	13	32.44	0	0.00	32.40	13	6,545	0.20%
2020/09/04	1	32.35	8	32.35	32.35	-7	6,672	-0.10%
2020/09/03	1	32.55	20	32.54	32.55	-19	6,689	-0.28%
2020/09/02	3	32.35	0	32.55	32.45	3	6,747	0.04%
2020/09/01	5	32.35	0	0.00	32.35	5	6,902	0.07%
2020/08/31	12	32.66	0.4	33.00	32.50	11.6	6,974	0.17%
2020/08/28	5	32.52	0	0.00	32.60	5	6,963	0.07%
2020/08/27	2	32.60	0	0.00	32.60	2	7,065	0.03%
2020/08/26	21	32.88	0	0.00	32.85	21	7,156	0.29%
2020/08/25	1	33.00	7	33.05	33.00	-6	7,334	-0.08%
2020/08/24	2	32.35	0	0.00	32.35	2	7,559	0.03%
2020/08/20	3	32.62	20	32.59	32.35	-17	8,286	-0.21%
2020/08/18	6	33.48	4	33.75	33.45	2	8,829	0.02%
2020/08/17	17	33.92	4	33.90	33.95	13	8,870	0.15%
2020/08/14	21	33.15	4	33.80	33.95	17	9,002	0.19%
2020/08/13	2	32.73	0	0.00	32.70	2	8,977	0.02%
2020/08/12	2	32.25	0	0.00	32.25	2	9,114	0.02%
2020/08/11	6	32.31	0	0.00	32.20	6	9,109	0.07%
2020/08/10	2	32.28	5	32.30	32.60	-3	9,056	-0.03%
2020/08/07	17	32.64	11	32.57	32.45	6	9,038	0.07%
2020/08/06	5	33.30	0	0.00	33.00	5	8,906	0.06%
2020/08/05	11	33.57	3	33.65	33.30	8	8,831	0.09%
2020/08/04	1	33.30	6	33.08	33.30	-5	8,797	-0.06%
2020/08/03	11	33.09	19	33.26	32.95	-8	8,789	-0.09%
2020/07/31	3	33.55	2	33.35	33.30	1	8,736	0.01%
2020/07/30	7	33.41	13	33.40	33.35	-6	8,663	-0.07%
2020/07/29	4	33.79	0	0.00	33.55	4	8,611	0.05%
2020/07/28	13	33.56	11	33.55	33.80	2	8,578	0.02%
2020/07/27	1	34.20	4	34.14	34.05	-3	8,606	-0.03%
2020/07/24	2	34.60	2	34.65	34.60	0	8,637	0.00%
2020/07/23	4	34.65	0	0.00	34.80	4	8,675	0.05%
2020/07/22	2	34.85	25	34.85	34.80	-23	8,716	-0.26%
2020/07/21	1	35.00	2	35.15	34.95	-1	8,690	-0.01%
2020/07/20	3	34.72	0	0.00	34.90	3	8,684	0.03%
2020/07/17	5	35.05	1	35.00	35.00	4	8,719	0.05%
2020/07/16	15	35.03	0	0.00	34.80	15	8,743	0.17%
2020/07/15	3	35.33	5	35.45	35.25	-2	8,686	-0.02%
2020/07/14	5	34.85	46	34.88	34.70	-41	8,641	-0.47%
2020/07/13	9	35.12	7	35.18	35.20	2	8,580	0.02%
2020/07/10	8	35.59	3	35.52	35.40	5	8,536	0.06%
2020/07/09	11	36.15	5	36.33	36.05	6	8,495	0.07%
2020/07/08	14	36.34	0	0.00	36.55	14	8,401	0.17%
2020/07/07	8	37.16	9	36.92	37.15	-1	8,331	-0.01%
2020/07/06	4	37.15	4	37.11	37.15	0	8,400	0.00%
2020/07/03	7	37.00	3	36.95	37.05	4	8,455	0.05%
2020/07/02	14	36.71	0	0.00	36.75	14	8,519	0.16%
2020/07/01	1	36.60	0	0.00	36.50	1	8,500	0.01%
2020/06/30	12	36.46	0	0.00	36.50	12	8,447	0.14%
2020/06/29	4	36.50	1	36.75	36.50	3	8,476	0.04%
2020/06/24	0	0.00	16	36.80	36.85	-16	8,512	-0.19%
2020/06/23	1	36.40	2	36.38	36.55	-1	8,468	-0.01%
2020/06/22	23	36.33	5	36.33	36.15	18	8,436	0.21%
2020/06/19	22	36.78	10	36.90	36.50	12	8,394	0.14%
2020/06/18	8	36.83	13	36.87	36.80	-5	8,374	-0.06%
2020/06/17	0	0.00	2	37.05	37.20	-2	8,354	-0.02%
2020/06/16	0	0.00	2	37.40	37.55	-2	8,408	-0.02%
2020/06/15	13	37.21	2	37.20	37.05	11	8,556	0.13%
2020/06/12	4	37.31	3	37.28	37.50	1	8,674	0.01%
2020/06/11	2	38.30	0	0.00	38.00	2	8,813	0.02%
2020/06/10	1	38.65	0	0.00	38.50	1	8,780	0.01%
2020/06/09	16	38.47	1	38.45	38.50	15	9,065	0.17%
2020/06/08	7	38.71	6	38.81	38.75	1	9,199	0.01%
2020/06/05	80	38.62	27	38.56	38.65	53	9,102	0.58%
2020/06/04	6	38.42	3	38.70	38.40	3	9,142	0.03%
2020/06/03	12	38.27	15	38.31	38.40	-3	9,192	-0.03%
2020/06/02	1	38.05	0.1	38.20	38.15	1	9,169	0.01%
2020/06/01	13	38.61	6	38.60	38.30	7	9,129	0.08%
2020/05/29	51	38.01	6	37.84	37.70	45	9,010	0.50%
2020/05/28	26	38.96	262	39.78	38.45	-236	8,816	-2.68%	大賣/鉅額交易
2020/05/27	413	39.47	192	39.68	39.30	221	8,620	2.56%	大買/大賣/鉅額交易
2020/05/26	29	38.06	27	38.13	38.25	2	8,258	0.02%
2020/05/25	7	36.24	21	36.62	37.30	-14	8,000	-0.17%
2020/05/22	18	35.68	3	35.55	35.45	15	7,693	0.19%
2020/05/21	21	35.70	11	35.66	36.10	10	7,691	0.13%
2020/05/20	20	35.12	25	35.09	35.10	-5	7,521	-0.07%
2020/05/19	8	34.69	8	34.61	34.55	0	7,388	0.00%
2020/05/18	5	33.80	0	0.00	33.80	5	7,228	0.07%
2020/05/14	3	33.65	0	0.00	33.60	3	7,235	0.04%
2020/05/13	0	0.00	10	33.40	33.90	-10	7,230	-0.14%
2020/05/12	3	33.50	0	0.00	33.40	3	7,238	0.04%
2020/05/11	2	33.98	0	0.00	33.85	2	7,256	0.03%
2020/05/07	3	33.50	2	33.40	33.45	1	7,261	0.01%
2020/05/06	0	0.00	1	33.20	33.40	-1	7,249	-0.01%
2020/05/05	1	33.45	3	33.35	33.35	-2	7,266	-0.03%
2020/05/04	3	33.30	5	33.53	33.45	-2	7,260	-0.03%
2020/04/30	6	34.31	1	34.15	34.10	5	7,241	0.07%
2020/04/29	25	33.81	2	33.73	34.00	23	7,203	0.32%
2020/04/28	2	32.88	0	0.00	33.05	2	7,169	0.03%
2020/04/27	0	0.00	2	32.20	32.25	-2	7,344	-0.03%
2020/04/24	0	0.00	0	32.00	31.50	0	7,326	0.00%
2020/04/23	6	31.66	0	0.00	31.75	6	7,357	0.08%
2020/04/22	2	31.35	0	0.00	31.60	2	7,357	0.03%
2020/04/21	2	31.83	7	31.58	31.50	-5	7,353	-0.07%
2020/04/20	0	0.00	2	32.30	32.35	-2	7,329	-0.03%
2020/04/17	1	32.45	0	0.00	32.25	1	7,385	0.01%
2020/04/16	5	32.22	50	32.25	32.15	-45	7,387	-0.61%
2020/04/15	10	32.00	3	32.33	32.45	7	7,373	0.09%
2020/04/14	1	31.80	1	31.90	31.85	0	7,344	0.00%
2020/04/13	60	31.19	16	31.16	31.05	44	7,312	0.60%
2020/04/10	2	31.63	0	0.00	31.65	2	7,340	0.03%
2020/04/09	10	31.41	5	31.57	31.65	5	7,379	0.07%
2020/04/08	3	29.62	6	29.80	30.00	-3	7,202	-0.04%
2020/04/07	1	28.80	0	0.00	28.85	1	7,087	0.01%
2020/04/06	5	28.30	8	28.38	28.40	-3	7,010	-0.04%
2020/04/01	1.1	28.46	0	0.00	28.35	1.1	7,012	0.01%
2020/03/31	2	28.93	1	29.05	28.75	1	7,040	0.01%
2020/03/30	2	28.73	0	0.00	28.70	2	7,059	0.03%
2020/03/27	2.1	29.64	1	29.45	29.45	1.1	7,307	0.02%
2020/03/26	1	29.30	3	29.53	29.40	-2	7,663	-0.03%
2020/03/25	12	29.53	0	0.00	29.55	12	7,874	0.15%
2020/03/24	1	28.95	7	29.03	28.90	-6	7,785	-0.08%
2020/03/23	9	27.19	2	28.08	27.80	7	7,672	0.09%
2020/03/20	7	27.63	4	27.94	27.55	3	7,571	0.04%
2020/03/19	3	26.85	14	26.39	27.05	-11	7,399	-0.15%
2020/03/18	5	27.95	16	27.99	27.80	-11	7,203	-0.15%
2020/03/17	4	28.98	20	28.73	28.40	-16	7,053	-0.23%
2020/03/16	4.1	29.79	2	29.80	29.60	2.1	6,780	0.03%
2020/03/13	8	29.04	7	29.22	29.70	1	6,662	0.02%
2020/03/12	7	31.63	19.1	31.27	31.10	-12.1	6,318	-0.19%
2020/03/11	15	32.60	10	32.40	32.40	5	6,086	0.08%
2020/03/10	3	32.55	6	32.45	32.65	-3	5,987	-0.05%
2020/03/09	16	33.04	11	33.15	33.00	5	5,850	0.09%
2020/03/06	24	34.06	20	33.70	33.70	4	5,719	0.07%
2020/03/05	10	34.32	0.3	34.60	34.35	9.7	5,609	0.17%
2020/03/04	0	0.00	6	34.00	34.25	-6	5,566	-0.11%
2020/03/03	2	33.85	2	33.75	33.65	0	5,480	0.00%
2020/03/02	12	33.58	16	33.77	33.70	-4	5,379	-0.07%
2020/02/27	16	34.41	14	34.48	34.50	2	5,370	0.04%
2020/02/26	25	34.61	20	34.55	34.55	5	5,273	0.09%
2020/02/24	13	35.03	2	35.15	35.10	11	5,187	0.21%
2020/02/21	9	35.55	1	35.55	35.50	8	5,102	0.16%
2020/02/20	7	35.77	0	0.00	35.55	7	5,059	0.14%
2020/02/18	7	35.54	1	35.50	35.65	6	5,034	0.12%
2020/02/17	2	35.70	0	0.00	35.60	2	5,032	0.04%
2020/02/14	12	35.90	0	0.00	35.90	12	5,101	0.24%
2020/02/13	1	36.00	0	0.00	36.00	1	5,108	0.02%
2020/02/12	5	35.89	0	0.00	36.00	5	5,116	0.10%
2020/02/11	0	0.00	2	35.93	35.90	-2	5,100	-0.04%
2020/02/10	11	35.71	0	0.00	35.80	11	5,115	0.22%
2020/02/06	1	36.50	0	0.00	36.55	1	5,057	0.02%
2020/02/05	5	36.15	0	0.00	36.05	5	5,043	0.10%
2020/02/04	1	35.95	10	36.22	36.20	-9	5,041	-0.18%
2020/02/03	2.2	35.82	14	35.29	35.55	-11.8	5,036	-0.23%
2020/01/31	1	36.25	4	36.25	36.15	-3	4,993	-0.06%
2020/01/30	15.1	36.69	8	36.75	36.05	7.1	4,953	0.14%
2020/01/20	3	38.98	0	0.00	38.95	3	4,730	0.06%
2020/01/17	2.1	38.95	3	38.78	39.00	-0.9	4,737	-0.02%
2020/01/16	0	0.00	2	38.80	38.80	-2	4,719	-0.04%
2020/01/15	1	38.55	3	38.58	38.55	-2	4,738	-0.04%
2020/01/14	0	0.00	1	38.95	38.80	-1	4,733	-0.02%
2020/01/13	5	38.81	0	0.00	38.80	5	4,708	0.11%
2020/01/10	2	38.45	1	38.45	38.25	1	4,654	0.02%
2020/01/09	9	38.05	0	0.00	38.15	9	4,598	0.20%
2020/01/08	2	37.53	4	37.58	37.50	-2	4,609	-0.04%
2020/01/07	7	37.89	0	0.00	37.90	7	4,575	0.15%
2020/01/06	10	37.99	25	37.97	37.90	-15	4,573	-0.33%
2020/01/03	2	38.70	1	39.10	38.85	1	4,539	0.02%
2020/01/02	0	0.00	1	38.25	38.25	-1	4,493	-0.02%
2019/12/31	3	38.37	0	0.00	38.40	3	4,541	0.07%
2019/12/30	3	38.52	1	38.55	38.60	2	4,768	0.04%
2019/12/27	0	0.00	2	38.40	38.60	-2	4,795	-0.04%
2019/12/26	4	38.43	1	38.60	38.45	3	4,798	0.06%
2019/12/25	17	39.02	2	38.85	38.80	15	4,861	0.31%
2019/12/24	38	39.70	26	39.79	39.20	12	4,788	0.25%
2019/12/23	8	39.23	107	38.59	39.70	-99	4,536	-2.18%	大賣/
2019/12/20	111	37.75	23	37.37	38.15	88	4,277	2.06%	大買/
2019/12/17	1	36.35	1	36.15	36.35	0	4,115	0.00%
2019/12/16	4	36.15	0	0.00	36.20	4	4,148	0.10%
2019/12/13	1	36.25	12	36.20	36.10	-11	4,156	-0.26%
2019/12/12	0	0.00	1	36.40	36.30	-1	4,172	-0.02%
2019/12/11	1	35.60	0	0.00	35.90	1	4,161	0.02%
2019/12/10	6	35.55	0	0.00	35.65	6	4,270	0.14%
2019/12/09	2	35.75	4	35.80	35.70	-2	4,603	-0.04%
2019/12/06	0	0.00	2	36.00	35.85	-2	4,796	-0.04%
2019/12/05	0	0.00	1	35.90	35.85	-1	4,924	-0.02%
2019/12/04	1	35.70	0	0.00	35.95	1	4,995	0.02%
2019/12/03	3	35.87	0	0.00	35.75	3	5,091	0.06%
2019/12/02	0	0.00	3	35.98	36.10	-3	5,136	-0.06%
2019/11/29	1	36.00	2	35.93	35.95	-1	5,162	-0.02%
2019/11/28	2	36.20	0	0.00	36.20	2	5,161	0.04%
2019/11/27	0	0.00	1	36.05	36.15	-1	5,314	-0.02%
2019/11/26	1	36.05	1	36.25	36.05	0	5,395	0.00%
2019/11/25	1	36.50	5	36.35	36.35	-4	5,389	-0.07%
2019/11/22	2	36.25	2	36.30	36.45	0	5,478	0.00%
2019/11/21	1	36.40	4	36.26	36.40	-3	5,538	-0.05%
2019/11/20	0	0.00	1	36.15	36.20	-1	5,676	-0.02%
2019/11/19	1	35.90	2	35.93	36.00	-1	5,839	-0.02%
2019/11/18	3	35.60	2	35.93	36.05	1	5,999	0.02%
2019/11/14	4	35.28	4	35.55	35.30	0	6,216	0.00%
2019/11/13	5.4	35.42	12	35.73	35.20	-6.6	6,446	-0.10%
2019/11/12	6	36.23	0	0.00	36.40	6	6,715	0.09%
2019/11/11	7	36.29	4	36.28	36.30	3	6,819	0.04%
2019/11/08	1	36.45	1	36.45	36.50	0	6,906	0.00%
2019/11/07	1	36.40	1	36.45	36.40	0	6,949	0.00%
2019/11/06	1	36.35	0	0.00	36.30	1	6,964	0.01%
2019/11/05	5	36.13	2	36.20	36.35	3	6,996	0.04%
2019/11/04	1	35.95	0	0.00	36.20	1	7,061	0.01%
2019/11/01	4	35.96	0	0.00	36.00	4	7,134	0.06%
2019/10/31	0	0.00	2	36.15	36.05	-2	7,206	-0.03%
2019/10/30	2	35.78	0	0.00	35.95	2	7,225	0.03%
2019/10/29	1	35.85	1	35.80	35.85	0	7,215	0.00%
2019/10/25	1	35.80	0	0.00	35.85	1	7,287	0.01%
2019/10/24	0	0.00	1	35.60	35.65	-1	7,336	-0.01%
2019/10/23	1	35.30	0	0.00	35.25	1	7,447	0.01%
2019/10/22	1	35.65	0	0.00	35.70	1	7,517	0.01%
2019/10/21	0	0.00	3	35.35	35.35	-3	7,622	-0.04%
2019/10/18	1	34.90	0	0.00	35.00	1	7,716	0.01%
2019/10/17	1	35.55	1	35.55	35.45	0	7,715	0.00%
2019/10/16	0	0.00	1	35.15	35.65	-1	7,727	-0.01%
2019/10/09	4	34.51	10	34.60	34.70	-6	7,766	-0.08%
2019/10/08	7	34.66	4	34.70	34.60	3	7,801	0.04%
2019/10/07	10	35.36	10	35.15	35.05	0	7,855	0.00%
2019/10/04	92	36.08	23	35.82	35.55	69	7,834	0.88%
2019/10/03	11	34.12	9	34.12	34.15	2	7,590	0.03%
2019/10/02	3	34.63	9	34.65	34.40	-6	7,546	-0.08%
2019/10/01	4	35.09	73	35.38	35.00	-69	7,485	-0.92%
2019/09/27	0	0.00	60	35.28	35.30	-60	7,363	-0.81%
2019/09/26	11	35.35	13	35.43	35.35	-2	7,460	-0.03%
2019/09/25	11	35.58	12	35.52	35.45	-1	7,696	-0.01%
2019/09/24	1	36.05	6	36.05	36.05	-5	7,775	-0.06%
2019/09/23	0	0.00	1	36.50	36.40	-1	7,764	-0.01%
2019/09/20	1	36.55	0	0.00	36.60	1	7,799	0.01%
2019/09/19	6	36.45	5.5	36.57	36.75	0.5	7,760	0.01%
2019/09/17	8	36.72	4	36.70	36.85	4	7,752	0.05%
2019/09/16	2	36.85	0	0.00	36.75	2	7,835	0.03%
2019/09/12	18	36.99	35	37.00	36.60	-17	7,895	-0.22%
2019/09/11	14	36.05	18	36.07	36.30	-4	7,899	-0.05%
2019/09/10	17	36.90	0	0.00	36.90	17	7,699	0.22%
2019/09/09	7	37.86	1	37.90	37.90	6	7,622	0.08%
2019/09/05	5	38.00	0	0.00	38.15	5	7,760	0.06%
2019/09/04	1	37.85	20	37.82	37.90	-19	7,908	-0.24%
2019/09/03	0	0.00	1	37.90	37.80	-1	7,987	-0.01%
2019/09/02	2	38.05	0	0.00	37.95	2	8,115	0.02%
2019/08/30	11	37.92	5	38.00	37.90	6	8,344	0.07%
2019/08/29	9	37.26	3	37.12	37.85	6	8,426	0.07%
2019/08/28	3	37.68	0	0.00	37.45	3	8,481	0.04%
2019/08/27	2	36.65	1	36.65	36.95	1	8,774	0.01%
2019/08/26	2	36.93	3	36.80	36.75	-1	8,853	-0.01%
2019/08/23	5	36.98	1	37.30	37.25	4	9,013	0.04%
2019/08/22	9	37.23	20	37.10	37.00	-11	9,038	-0.12%
2019/08/21	10	37.83	1	37.95	37.65	9	9,293	0.10%
2019/08/20	2	38.13	2	38.20	38.30	0	9,196	0.00%
2019/08/19	2	38.10	2	38.00	38.30	0	9,228	0.00%
2019/08/16	3	38.50	7	38.54	38.40	-4	9,282	-0.04%
2019/08/15	35	38.73	6	38.30	38.00	29	9,293	0.31%
2019/08/14	1	40.50	3	40.15	40.10	-2	9,113	-0.02%
2019/08/13	17	40.14	2.5	40.06	40.10	14.5	9,178	0.16%
2019/08/12	7	41.04	0	0.00	41.00	7	9,170	0.08%
2019/08/08	1	41.10	0	0.00	41.35	1	9,302	0.01%
2019/08/07	1	40.80	0	0.00	41.10	1	9,683	0.01%
2019/08/06	5	40.84	3	40.80	40.80	2	9,911	0.02%
2019/08/05	2	40.43	9	40.57	41.25	-7	10,153	-0.07%
2019/08/02	4	40.85	5	40.70	41.00	-1	10,138	-0.01%
2019/08/01	1	41.30	2	41.35	41.50	-1	10,186	-0.01%
2019/07/31	3	41.62	2	41.60	41.60	1	10,173	0.01%
2019/07/30	3	41.70	0	0.00	41.75	3	10,202	0.03%
2019/07/29	17	41.68	2	42.10	41.65	15	10,205	0.15%
2019/07/26	3	41.50	7	41.52	41.45	-4	10,132	-0.04%
2019/07/25	5	41.94	4	41.68	41.85	1	10,062	0.01%
2019/07/24	13	42.51	2	42.58	42.15	11	9,995	0.11%
2019/07/23	8	43.10	2	43.08	43.45	6	9,924	0.06%
2019/07/22	4	43.38	0	0.00	43.15	4	9,817	0.04%
2019/07/19	2	43.80	1	43.80	43.80	1	9,764	0.01%
2019/07/18	1	43.55	0.2	43.80	43.70	0.8	9,798	0.01%
2019/07/17	2	43.53	0	0.00	43.35	2	9,890	0.02%
2019/07/16	3	43.50	1	43.85	43.50	2	10,004	0.02%
2019/07/15	2	43.78	4	43.95	43.85	-2	10,165	-0.02%
2019/07/12	1	43.70	10	43.66	43.70	-9	10,270	-0.09%
2019/07/11	8	44.06	6	44.10	44.00	2	10,293	0.02%
2019/07/10	0	0.00	9	44.69	44.75	-9	10,253	-0.09%
2019/07/09	7	44.16	0	0.00	44.10	7	10,236	0.07%
2019/07/08	2	44.10	6	44.30	44.25	-4	10,295	-0.04%
2019/07/05	0	0.00	4	44.09	44.20	-4	10,380	-0.04%
2019/07/04	1	44.20	1	44.20	44.20	0	10,453	0.00%
2019/07/03	24	44.33	15	44.46	44.15	9	10,472	0.09%
2019/07/02	10.1	43.77	36	43.74	43.65	-25.9	10,439	-0.25%
2019/07/01	34	45.10	17	44.62	44.75	17	10,168	0.17%
2019/06/28	14	45.94	0	0.00	45.70	14	10,042	0.14%
2019/06/27	6	46.19	0	0.00	46.20	6	10,077	0.06%
2019/06/25	5	46.04	0	0.00	46.25	5	10,148	0.05%
2019/06/24	10	46.20	0	0.00	46.25	10	10,138	0.10%
2019/06/21	9	45.82	1	45.70	46.00	8	10,142	0.08%
2019/06/20	7	45.90	1	45.80	45.80	6	10,080	0.06%
2019/06/19	13	46.17	13	46.20	46.35	0	10,084	0.00%
2019/06/18	3	45.63	7	45.95	46.00	-4	10,240	-0.04%
2019/06/17	9	45.68	1	45.40	45.40	8	10,337	0.08%
2019/06/14	19	46.20	7	46.52	45.85	12	10,304	0.12%
2019/06/13	5.2	45.93	3	45.95	46.05	2.2	10,226	0.02%
2019/06/12	6	45.83	2	45.70	45.25	4	10,239	0.04%
2019/06/11	6	46.44	0	0.00	46.60	6	10,093	0.06%
2019/06/10	6	46.63	9	46.86	46.95	-3	9,991	-0.03%
2019/06/06	13	46.37	11	46.32	46.65	2	9,936	0.02%
2019/06/05	11	45.50	13	45.51	46.15	-2	9,787	-0.02%
2019/06/04	6.2	44.84	12	44.75	44.85	-5.8	9,755	-0.06%
2019/06/03	30	44.91	28	45.10	45.35	2	9,809	0.02%
2019/05/31	2	42.90	12	43.12	43.50	-10	9,778	-0.10%
2019/05/30	8	42.94	10	42.84	43.10	-2	9,951	-0.02%
2019/05/29	4	41.85	2	41.73	42.00	2	9,912	0.02%
2019/05/28	35	41.70	22	40.94	41.00	13	10,025	0.13%
2019/05/27	3	43.00	9	43.02	43.05	-6	9,964	-0.06%
2019/05/24	8	42.49	0	0.00	42.95	8	9,945	0.08%
2019/05/23	1	42.50	5	42.72	42.70	-4	9,844	-0.04%
2019/05/22	11	42.74	26	42.59	42.70	-15	9,671	-0.16%
2019/05/21	12	41.19	4	41.15	41.70	8	9,494	0.08%
2019/05/20	39	41.31	13	41.18	40.55	26	9,346	0.28%
2019/05/17	1	40.15	4	40.38	40.15	-3	9,186	-0.03%
2019/05/16	5	41.02	3	40.65	40.45	2	9,115	0.02%
2019/05/15	18	40.86	48	40.84	41.25	-30	9,035	-0.33%
2019/05/14	13	39.23	12	38.98	39.20	1	8,733	0.01%
2019/05/13	30	38.88	16	38.87	38.95	14	8,592	0.16%
2019/05/10	4	36.73	3	36.73	36.60	1	8,370	0.01%
2019/05/09	5	36.90	5	36.86	36.55	0	8,403	0.00%
2019/05/08	1	37.10	2	37.20	37.35	-1	8,323	-0.01%
2019/05/07	10.1	37.40	0	0.00	37.35	10.1	8,319	0.12%
2019/05/06	7	37.44	6	37.35	37.40	1	8,304	0.01%
2019/05/02	0	0.00	2	37.45	37.40	-2	8,298	-0.02%
2019/04/30	4	37.36	0	0.00	37.60	4	8,309	0.05%
2019/04/29	1	37.40	5	37.30	37.55	-4	8,304	-0.05%
2019/04/25	3.2	37.53	30	37.49	37.50	-26.8	8,360	-0.32%
2019/04/24	3	37.13	0	0.00	37.50	3	8,339	0.04%
2019/04/23	2	37.33	31	37.16	37.25	-29	8,386	-0.35%
2019/04/22	24	37.63	11	37.90	37.55	13	8,312	0.16%
2019/04/19	27	36.61	7	36.69	37.00	20	8,162	0.25%
2019/04/18	7	36.06	1	35.80	36.00	6	7,989	0.08%
2019/04/17	2	35.50	0	0.00	35.60	2	7,948	0.03%
2019/04/16	1	35.30	1	35.55	35.60	0	7,872	0.00%
2019/04/15	6	35.11	0	0.00	35.15	6	7,838	0.08%
2019/04/12	2	35.00	0	0.00	35.10	2	7,876	0.03%
2019/04/11	2	35.28	32	35.18	35.10	-30	7,864	-0.38%
2019/04/09	6	35.51	1	35.55	35.70	5	7,859	0.06%
2019/04/08	9.1	35.61	0	0.00	35.70	9.1	7,903	0.12%
2019/04/03	17	35.55	2	35.55	35.45	15	7,876	0.19%
2019/04/02	3	35.47	3	35.85	35.85	0	7,927	0.00%
2019/04/01	8	35.43	2	35.40	35.45	6	7,849	0.08%
2019/03/29	2	35.85	2	36.00	36.00	0	7,748	0.00%
2019/03/28	2	35.25	0	0.00	35.60	2	7,759	0.03%
2019/03/27	1	35.20	0	0.00	35.20	1	7,763	0.01%
2019/03/26	0	0.00	6	35.02	35.20	-6	7,808	-0.08%
2019/03/25	3	34.73	15	34.93	34.90	-12	7,861	-0.15%
2019/03/22	1	35.00	3	35.15	35.05	-2	7,862	-0.03%
2019/03/21	21	35.09	29	34.99	35.05	-8	7,814	-0.10%
2019/03/20	26	36.03	10	35.81	35.85	16	7,682	0.21%
2019/03/19	0	0.00	5	35.01	35.10	-5	7,597	-0.07%
2019/03/18	0	0.00	8	34.93	34.95	-8	7,669	-0.10%
2019/03/15	13	34.81	0	0.00	34.90	13	7,686	0.17%
2019/03/13	5	34.45	0	0.00	34.45	5	7,578	0.07%
2019/03/12	0	0.00	1	34.45	34.65	-1	7,684	-0.01%
2019/03/11	4	34.35	19	34.35	34.35	-15	7,725	-0.19%
2019/03/08	20.1	34.28	16	34.37	34.35	4.1	7,967	0.05%
2019/03/07	17	34.51	4	34.59	34.75	13	8,439	0.15%
2019/03/06	24	34.73	15	34.87	35.00	9	8,428	0.11%
2019/03/05	4	34.00	25	33.92	34.45	-21	8,237	-0.25%
2019/03/04	21	33.30	13	33.19	33.25	8	8,038	0.10%
2019/02/27	7	32.83	21	32.87	33.00	-14	8,031	-0.17%
2019/02/26	6	32.18	18	32.34	32.20	-12	7,790	-0.15%
2019/02/21	4	30.90	0	0.00	30.95	4	7,840	0.05%
2019/02/18	2.1	31.10	8	31.03	31.05	-5.9	8,213	-0.07%
2019/02/15	1	31.05	0	0.00	31.10	1	8,357	0.01%
2019/02/14	5	30.83	0	0.00	31.05	5	8,407	0.06%
2019/02/13	2	30.73	0	0.00	30.70	2	8,372	0.02%
2019/02/12	0	0.00	4	30.63	30.60	-4	8,326	-0.05%
2019/02/11	2	30.90	2	31.05	30.90	0	8,344	0.00%
2019/01/30	2	31.13	4	31.11	31.15	-2	8,698	-0.02%
2019/01/29	3	30.95	0	0.00	31.00	3	8,605	0.03%
2019/01/28	2	30.95	3	30.97	30.95	-1	8,594	-0.01%
2019/01/25	3	30.83	0	0.00	30.85	3	8,675	0.03%
2019/01/24	6	30.88	1	30.75	30.90	5	8,783	0.06%
2019/01/22	1	30.75	0	0.00	30.90	1	9,289	0.01%
2019/01/17	3	30.90	0	0.00	30.85	3	10,072	0.03%
2019/01/15	7	31.00	5	31.05	31.05	2	10,457	0.02%
2019/01/14	1	30.65	2	30.65	30.65	-1	10,422	-0.01%
2019/01/11	0	0.00	3	30.80	30.75	-3	10,533	-0.03%
2019/01/10	0	0.00	6	30.72	30.85	-6	10,842	-0.06%
2019/01/09	2	30.70	2	30.80	30.80	0	10,863	0.00%
2019/01/07	4	30.66	5	30.66	30.65	-1	10,963	-0.01%
2019/01/04	1	30.00	3	30.23	30.40	-2	11,084	-0.02%
2019/01/03	1	29.95	0	0.00	30.20	1	11,275	0.01%
2019/01/02	0	0.00	1	30.60	30.20	-1	11,309	-0.01%
2018/12/26	3	29.68	14	29.67	29.60	-11	11,643	-0.09%
2018/12/25	3	29.90	2	29.95	29.90	1	11,699	0.01%
2018/12/22	0	0.00	1	30.50	30.55	-1	11,966	-0.01%
2018/12/21	1	30.50	3	30.70	30.70	-2	12,358	-0.02%
2018/12/20	3	30.63	0	0.00	30.60	3	12,439	0.02%
2018/12/19	1	30.60	0	0.00	30.75	1	12,609	0.01%
2018/12/17	2	30.77	0	0.00	30.65	2	12,869	0.02%
2018/12/14	1	30.75	0	0.00	30.75	1	12,925	0.01%
2018/12/13	5	30.75	2	30.80	30.85	3	12,911	0.02%
2018/12/12	1	30.40	7	30.37	30.35	-6	12,868	-0.05%
2018/12/11	13	30.33	1	30.25	30.15	12	12,726	0.09%
2018/12/10	6	30.32	25	30.31	30.15	-19	12,583	-0.15%
2018/12/07	0	0.00	4	30.60	30.55	-4	12,512	-0.03%
2018/12/06	10	30.70	0	0.00	30.55	10	12,552	0.08%
2018/12/05	9	30.88	0	0.00	31.00	9	12,475	0.07%
2018/12/04	13	31.22	6	31.39	31.35	7	12,369	0.06%
2018/12/03	12	31.36	4	31.64	31.45	8	12,293	0.07%
2018/11/30	1	30.90	16	32.09	30.90	-15	12,015	-0.12%
2018/11/29	3	30.78	0	0.00	30.85	3	11,377	0.03%
2018/11/28	1	30.85	17	30.94	31.10	-16	11,210	-0.14%
2018/11/27	14	30.94	2	31.40	30.85	12	11,055	0.11%
2018/11/26	9	31.43	15	31.08	31.20	-6	10,979	-0.05%
2018/11/23	1	31.80	6	31.79	31.85	-5	10,832	-0.05%
2018/11/22	5	32.20	147	31.90	31.70	-142	10,775	-1.32%	大賣/鉅額交易
2018/11/21	12	32.90	3	32.78	32.60	9	10,602	0.08%
2018/11/20	131	33.08	17	32.91	33.10	114	10,498	1.09%	大買/鉅額交易
2018/11/19	13	33.03	2	33.10	32.85	11	10,461	0.11%
2018/11/16	11	32.40	8	32.46	32.55	3	10,410	0.03%
2018/11/15	0	0.00	21	31.90	31.90	-21	10,355	-0.20%
2018/11/14	22	31.92	14	31.96	32.00	8	10,300	0.08%
2018/11/13	2	31.38	9	31.39	31.30	-7	10,161	-0.07%
2018/11/12	6	31.34	2	31.33	31.35	4	10,092	0.04%
2018/11/09	0	0.00	3	30.90	31.10	-3	10,032	-0.03%
2018/11/08	5	30.92	38	31.05	30.95	-33	10,009	-0.33%
2018/11/07	19	31.49	18	31.63	31.15	1	9,901	0.01%
2018/11/06	1	30.30	15	30.54	30.30	-14	9,557	-0.15%
2018/11/05	2	30.30	13	30.53	30.55	-11	9,609	-0.11%
2018/11/02	1	30.20	1	30.50	30.55	0	9,579	0.00%
2018/11/01	3	30.12	1	30.15	30.00	2	9,521	0.02%
2018/10/31	0	0.00	8	30.49	30.70	-8	9,368	-0.09%
2018/10/30	49	30.50	17	30.93	30.35	32	9,227	0.35%
2018/10/29	25	30.11	42	30.07	30.90	-17	8,839	-0.19%
2018/10/26	8	29.78	24	29.50	29.50	-16	8,379	-0.19%
2018/10/25	10	29.32	2	29.05	28.85	8	8,182	0.10%
2018/10/24	5	29.02	7	28.81	29.25	-2	8,066	-0.02%
2018/10/23	21	29.69	16	29.36	29.05	5	8,025	0.06%
2018/10/22	5	29.36	21	29.38	29.15	-16	7,724	-0.21%
2018/10/19	35	29.25	0	0.00	29.05	35	7,663	0.46%
2018/10/18	6	29.43	11	29.25	29.60	-5	7,530	-0.07%
2018/10/17	3	28.02	34	27.93	27.70	-31	7,206	-0.43%
2018/10/16	34	27.95	1	27.40	27.85	33	7,181	0.46%
2018/10/15	9	27.69	0	0.00	27.40	9	7,120	0.13%
2018/10/12	42	27.97	3	28.02	28.40	39	7,056	0.55%
2018/10/11	10	27.15	11	27.48	27.05	-1	6,948	-0.01%
2018/10/08	5	28.44	1	28.60	28.55	4	6,735	0.06%
2018/10/05	8	28.02	14	28.22	28.35	-6	6,666	-0.09%
2018/10/04	8	29.43	16.8	29.02	28.95	-8.8	6,444	-0.14%
2018/10/03	8	29.73	0	0.00	29.80	8	6,320	0.13%
2018/10/02	4	29.55	7	29.62	29.50	-3	6,271	-0.05%
2018/10/01	10	30.41	6	30.13	30.25	4	6,159	0.06%
2018/09/28	4	29.61	7	29.63	29.90	-3	6,166	-0.05%
2018/09/27	3	28.67	328	28.48	29.00	-325	6,027	-5.39%	大賣/鉅額交易
2018/09/26	307	28.76	14	28.29	28.55	293	5,961	4.91%	大買/鉅額交易
2018/09/25	5	27.88	13	27.83	28.05	-8	5,714	-0.14%
2018/09/21	1	26.85	3	26.88	26.95	-2	5,414	-0.04%
2018/09/20	9	26.44	25	26.46	26.50	-16	5,337	-0.30%
2018/09/19	4	26.11	2	26.20	26.15	2	5,234	0.04%
2018/09/18	1	26.10	6	26.08	26.10	-5	5,183	-0.10%
2018/09/12	0	0.00	2	25.73	25.75	-2	5,054	-0.04%
2018/09/06	6	25.68	0	0.00	25.75	6	4,944	0.12%
2018/09/05	2	25.80	0	0.00	25.90	2	4,864	0.04%
2018/09/04	2	25.65	0	0.00	25.90	2	4,826	0.04%
2018/08/31	1	25.65	4	25.90	25.90	-3	4,769	-0.06%
2018/08/30	2	25.70	0	0.00	25.65	2	4,694	0.04%
2018/08/28	5	25.90	8	25.90	26.00	-3	4,641	-0.06%
2018/08/24	1	25.95	0	0.00	26.15	1	4,600	0.02%
2018/08/23	1	25.80	4.4	26.00	26.10	-3.4	4,819	-0.07%
2018/08/22	20	26.00	2	25.78	26.00	18	4,732	0.38%
2018/08/21	0	0.00	2	25.50	25.50	-2	4,563	-0.04%
2018/08/17	0	0.00	2	25.25	25.15	-2	4,531	-0.04%
2018/08/15	1	25.25	5	25.30	25.20	-4	4,524	-0.09%
2018/08/14	0	0.00	0	25.25	25.25	0	4,492	0.00%
2018/08/13	0	0.00	12	25.21	25.10	-12	4,479	-0.27%
2018/08/10	0	0.00	6	25.10	25.25	-6	4,372	-0.14%
2018/08/08	0	0.00	2	24.95	25.05	-2	4,309	-0.05%
2018/08/06	1	24.75	10	24.80	24.60	-9	4,374	-0.21%
2018/08/01	7	24.62	0	0.00	24.60	7	4,348	0.16%
2018/07/27	2	25.05	0	0.00	25.00	2	4,077	0.05%
2018/07/26	0	0.00	2	25.00	25.00	-2	4,053	-0.05%
2018/07/25	4	25.00	0	0.00	25.05	4	4,044	0.10%
2018/07/24	0	0.00	2	25.05	25.10	-2	4,032	-0.05%
2018/07/23	0.1	25.00	0	0.00	25.10	0.1	4,031	0.00%
2018/07/20	1	25.05	2	25.05	25.15	-1	4,010	-0.02%
2018/07/17	1	25.10	1	25.15	25.15	0	3,878	0.00%
2018/07/16	0	0.00	6.1	24.70	24.80	-6.1	3,760	-0.16%
2018/07/13	0	0.00	1	24.40	24.50	-1	3,724	-0.03%
2018/07/12	1	24.40	5	24.30	24.35	-4	3,683	-0.11%
2018/07/11	0	24.30	0	0.00	24.30	0	3,710	0.00%
2018/07/10	5	24.35	0	0.00	24.45	5	3,628	0.14%
2018/07/09	1.4	24.26	0	0.00	24.35	1.4	3,557	0.04%
2018/07/06	10	24.30	0	0.00	24.30	10	3,494	0.29%
2018/07/05	1	24.25	0	0.00	24.30	1	3,275	0.03%
2018/07/03	0	0.00	3	23.50	23.60	-3	2,900	-0.10%
2018/06/29	0	0.00	4	23.50	23.90	-4	2,896	-0.14%
2018/06/28	4	23.78	0	0.00	23.70	4	2,828	0.14%
2018/06/19	4	23.43	0	0.00	23.40	4	2,793	0.14%
2018/06/08	5	23.65	0	0.00	23.70	5	2,750	0.18%
2018/06/07	0	0.00	0	23.75	23.85	0	2,755	0.00%
2018/06/05	1	23.80	0	0.00	23.80	1	2,758	0.04%
2018/06/04	0	0.00	2	23.65	23.90	-2	2,749	-0.07%
2018/05/29	0	0.00	2	23.90	23.90	-2	2,348	-0.09%
2018/05/28	1	23.95	1	23.90	23.95	0	2,352	0.00%
2018/05/25	7	23.99	1	23.90	23.95	6	2,352	0.26%
2018/05/24	0	0.00	6	23.80	23.95	-6	2,299	-0.26%
2018/05/14	0	0.00	1	23.20	23.35	-1	2,391	-0.04%
2018/05/10	1	22.30	0	0.00	22.30	1	2,311	0.04%
2018/05/09	1	22.40	0	0.00	22.40	1	2,295	0.04%
2018/05/08	0	0.00	6	22.36	22.35	-6	2,305	-0.26%
2018/05/07	1	22.50	0	0.00	22.40	1	2,311	0.04%
2018/05/02	0	0.00	1	22.85	22.85	-1	2,357	-0.04%
2018/04/23	10	22.80	0	0.00	22.70	10	2,366	0.42%
2018/04/20	0	0.00	10	22.98	23.05	-10	2,366	-0.42%
2018/04/19	10	23.15	8	23.10	23.10	2	2,375	0.08%
2018/04/17	1	23.20	0	0.00	23.20	1	2,387	0.04%
2018/04/12	0	0.00	20	22.70	22.85	-20	2,341	-0.85%
2018/04/10	5	22.55	0	0.00	22.55	5	2,338	0.21%
2018/04/02	0	0.00	1	22.40	22.40	-1	2,376	-0.04%
2018/03/31	1	22.40	0	0.00	22.40	1	2,405	0.04%
2018/03/29	0	0.00	12	22.31	22.30	-12	2,405	-0.50%
2018/03/28	2	22.53	0	0.00	22.45	2	2,376	0.08%
2018/03/26	0	0.00	1	22.50	22.60	-1	2,378	-0.04%
2018/03/23	2	22.45	0	0.00	22.45	2	2,363	0.08%
2018/03/22	1	22.75	0	0.00	22.75	1	2,341	0.04%
2018/03/14	5	22.85	0	0.00	22.80	5	2,361	0.21%
2018/03/12	0	0.00	10	22.55	22.60	-10	2,365	-0.42%
2018/03/02	1	22.50	0	0.00	22.55	1	2,467	0.04%
2018/02/12	10	21.85	11	21.85	21.85	-1	2,607	-0.04%
2018/02/09	3	21.75	0	0.00	21.85	3	2,588	0.12%
2018/02/08	2	22.25	0	0.00	22.30	2	2,595	0.08%
2018/02/07	7	22.59	3	22.00	22.35	4	2,598	0.15%
2018/02/06	4	22.58	15	22.80	22.35	-11	2,537	-0.43%
2018/02/05	1	23.35	0	0.00	23.30	1	2,425	0.04%
2018/02/01	2	23.73	0	0.00	23.75	2	2,450	0.08%
2018/01/30	1	23.70	0	0.00	23.65	1	2,499	0.04%
2018/01/26	1.1	23.81	0	0.00	23.90	1.1	2,481	0.04%
2018/01/24	4	23.75	1	23.75	23.85	3	2,464	0.12%
2018/01/23	2	23.83	2	23.85	23.85	0	2,466	0.00%
2018/01/22	3	23.77	1	23.75	23.80	2	2,478	0.08%
2018/01/18	2	23.95	0	0.00	23.95	2	2,466	0.08%
2018/01/17	20	23.98	0	0.00	24.00	20	2,446	0.82%
2018/01/16	0	0.00	1	23.70	23.80	-1	2,557	-0.04%
2018/01/10	1	23.80	0	0.00	23.80	1	2,517	0.04%
2018/01/05	0	0.00	7	23.60	23.65	-7	2,586	-0.27%
2018/01/03	6	23.67	2	23.70	23.70	4	2,689	0.15%