寶成 (9904)-合庫-彰化券商分點個股進出

台股 » 個股 » 寶成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶成

(9904)

可現股當沖

股價
37.60
漲跌
▼0.60
漲幅
-1.57%
成交量
12,942張
產業
上市運動休閒
1072人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

寶成 (9904)籌碼相關－合庫-彰化券商分點個股進出

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

合庫-彰化券商分點個股進出
合庫-彰化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
2024/05/28	0	0.00	17.5	38.22	38.20	-17.5	16,310	-0.11%
2024/05/27	3	37.62	2	37.38	37.65	1	16,215	0.01%
2024/05/24	64	37.26	5	37.23	37.05	59	16,202	0.36%
2024/05/23	1	37.65	10	37.80	37.60	-9	16,039	-0.06%
2024/05/22	4	39.00	23	38.73	38.20	-19	15,838	-0.12%
2024/05/21	0	0.00	24	37.77	38.05	-24	15,606	-0.15%
2024/05/20	14.5	36.49	1.1	36.80	36.35	13.4	15,207	0.09%
2024/05/17	30.6	38.17	18.2	37.82	37.60	12.5	14,798	0.08%
2024/05/16	30.2	38.83	45	39.69	38.95	-14.8	14,583	-0.10%
2024/05/15	26	38.43	36	38.28	38.40	-10	14,144	-0.07%
2024/05/14	5	38.55	57	38.47	38.30	-52	13,991	-0.37%
2024/05/13	0.5	36.80	15	36.88	37.25	-14.5	13,485	-0.11%
2024/05/10	8	36.52	56	37.01	37.20	-48	13,310	-0.36%
2024/05/09	6	37.02	63	36.87	36.50	-57	13,162	-0.43%
2024/05/08	1	36.30	20	36.38	36.60	-19	13,074	-0.15%
2024/05/07	3	35.72	158	35.76	36.20	-155	13,028	-1.19%	大賣/鉅額交易
2024/05/06	125	35.15	6	35.02	35.20	119	12,855	0.93%	大買/鉅額交易
2024/05/03	21.2	36.18	15	36.13	35.90	6.2	12,640	0.05%
2024/05/02	3	36.25	61	36.19	36.10	-58	12,608	-0.46%
2024/04/30	12	36.06	1	36.20	36.15	11	12,567	0.09%
2024/04/29	1	36.35	5	36.20	36.30	-4	12,444	-0.03%
2024/04/26	1	36.00	13	36.04	36.05	-12	12,280	-0.10%
2024/04/25	65	35.58	0	0.00	35.60	65	12,051	0.54%
2024/04/24	35	35.77	0	0.00	36.10	35	12,029	0.29%
2024/04/23	27	35.20	39	35.72	36.00	-12	11,956	-0.10%
2024/04/22	28	35.14	31	35.17	35.30	-3	11,847	-0.03%
2024/04/19	2	35.13	15	35.43	35.30	-13	11,714	-0.11%
2024/04/18	2	34.90	0	0.00	35.60	2	11,459	0.02%
2024/04/17	17	34.41	0	0.00	34.50	17	11,145	0.15%
2024/04/16	22.5	34.14	1	34.13	34.00	21.5	11,024	0.20%
2024/04/15	5	36.01	2	36.00	36.20	3	10,744	0.03%
2024/04/12	21	35.28	0	0.00	35.35	21	10,653	0.20%
2024/04/11	0	0.00	2	35.60	35.55	-2	10,566	-0.02%
2024/04/10	20	35.78	4	35.65	35.80	16	10,519	0.15%
2024/04/09	41	36.15	52	35.95	36.10	-11	10,466	-0.11%
2024/04/08	20	35.20	0.5	35.80	35.60	19.5	10,341	0.19%
2024/04/03	16	35.36	0	0.00	35.05	16	10,183	0.16%
2024/04/02	11	36.10	47	36.00	36.15	-36	10,038	-0.36%
2024/04/01	46	35.67	12	35.79	35.80	34	9,940	0.34%
2024/03/29	30	35.95	22.4	36.33	36.15	7.7	9,836	0.08%
2024/03/28	0	0.00	43	36.20	36.25	-43	9,328	-0.46%
2024/03/27	71.5	35.38	7	35.48	36.00	64.5	9,118	0.71%
2024/03/26	55.3	34.78	114	34.85	34.85	-58.7	8,966	-0.65%	大賣/
2024/03/25	26.2	34.69	2	34.80	34.85	24.2	8,951	0.27%
2024/03/22	20.5	34.56	170	34.52	35.10	-149.5	8,983	-1.66%	大賣/鉅額交易
2024/03/21	1	34.95	12	34.63	35.30	-11	8,976	-0.12%
2024/03/20	0	0.00	1	34.15	33.90	-1	8,644	-0.01%
2024/03/19	100	33.48	40	33.65	33.45	60	8,445	0.71%
2024/03/18	0	0.00	164.2	33.70	33.80	-164.2	8,308	-1.98%	大賣/鉅額交易
2024/03/15	39	32.52	26	32.87	33.05	13	8,052	0.16%
2024/03/14	13	32.20	62	32.26	33.20	-49	7,435	-0.66%
2024/03/13	24	32.23	4	32.05	32.20	20	7,119	0.28%
2024/03/12	1.1	31.71	15	31.81	31.95	-13.9	6,891	-0.20%
2024/03/11	0	0.00	104	30.92	31.15	-104	6,621	-1.57%	大賣/鉅額交易
2024/03/08	0	0.00	1	30.45	30.45	-1	6,503	-0.02%
2024/03/07	21	30.39	0	0.00	30.45	21	6,447	0.33%
2024/03/06	5	30.35	0	0.00	30.30	5	6,391	0.08%
2024/03/05	92	30.62	2	30.88	30.60	90	6,451	1.40%
2024/03/04	10	30.35	12	30.65	30.65	-2	6,346	-0.03%
2024/03/01	29	30.34	20	30.37	30.60	9	6,357	0.14%
2024/02/29	1	30.05	2	30.15	30.50	-1	6,296	-0.02%
2024/02/27	4	30.18	1	30.00	30.00	3	6,155	0.05%
2024/02/26	1	30.05	0	0.00	30.10	1	6,106	0.02%
2024/02/23	252	30.18	0	0.00	30.05	252	6,074	4.15%	大買/鉅額交易
2024/02/22	10	30.27	0	0.00	30.15	10	6,115	0.16%
2024/02/21	1	30.25	0	0.00	30.20	1	6,090	0.02%
2024/02/20	2	30.28	0	0.00	30.20	2	6,106	0.03%
2024/02/19	8	30.34	25	30.35	30.35	-17	6,135	-0.28%
2024/02/16	73	30.57	48	30.45	30.45	25	6,273	0.40%
2024/02/15	3	30.50	0	0.00	30.50	3	6,231	0.05%
2024/02/05	1	31.20	0	0.00	31.15	1	6,154	0.02%
2024/01/31	0	0.00	4	31.50	31.60	-4	6,084	-0.07%
2024/01/30	0	0.00	5	31.58	31.65	-5	6,058	-0.08%
2024/01/26	0	0.00	6	31.15	31.20	-6	6,009	-0.10%
2024/01/19	0	0.00	5	30.10	30.30	-5	5,929	-0.08%
2024/01/18	2	30.00	5	30.05	30.00	-3	5,974	-0.05%
2024/01/17	3	30.28	28	30.25	30.20	-25	5,931	-0.42%
2024/01/16	1	30.40	5	30.56	30.60	-4	5,789	-0.07%
2024/01/15	0	0.00	16	30.91	30.85	-16	5,693	-0.28%
2024/01/12	0	0.00	32	31.03	31.00	-32	5,743	-0.56%
2024/01/11	21	31.02	46	31.06	31.10	-25	5,789	-0.43%
2024/01/10	11	30.99	0	0.00	30.95	11	5,893	0.19%
2024/01/09	2	31.05	0	0.00	31.20	2	5,893	0.03%
2024/01/08	11	30.90	0	0.00	31.20	11	5,918	0.19%
2024/01/05	10	31.00	20.3	31.00	30.90	-10.3	5,938	-0.17%
2024/01/04	0	0.00	1	31.05	31.00	-1	6,000	-0.02%
2024/01/02	1	30.95	0	0.00	31.10	1	6,041	0.02%
2023/12/29	1	31.00	0	0.00	30.90	1	6,055	0.02%
2023/12/27	2	30.95	0	0.00	31.00	2	6,115	0.03%
2023/12/26	5	30.90	0	0.00	30.85	5	6,081	0.08%
2023/12/25	44	31.13	240	31.06	30.95	-196	6,192	-3.17%	大賣/鉅額交易
2023/12/22	36	31.69	0	0.00	31.45	36	6,208	0.58%
2023/12/21	52	31.73	0	0.00	31.75	52	6,136	0.85%
2023/12/20	2	31.55	2	32.15	31.85	0	6,134	0.00%
2023/12/19	0	0.00	103	31.93	31.90	-103	5,963	-1.73%	大賣/鉅額交易
2023/12/18	36	31.58	13	31.72	31.65	23	5,862	0.39%
2023/12/15	40	30.93	0	0.00	30.90	40	5,697	0.70%
2023/12/14	0	0.00	1	31.15	31.15	-1	5,619	-0.02%
2023/12/13	4	30.78	0	0.00	30.80	4	5,565	0.07%
2023/12/12	0	0.00	9	30.95	31.00	-9	5,676	-0.16%
2023/12/08	0.5	31.00	0	0.00	31.10	0.5	5,675	0.01%
2023/12/07	10	31.03	0	0.00	30.95	10	5,673	0.18%
2023/12/06	20	31.03	2	31.10	31.05	18	5,668	0.32%
2023/12/05	33.9	30.88	180	30.74	31.10	-146.1	5,662	-2.58%	大賣/鉅額交易
2023/12/04	2	30.95	0	0.00	31.05	2	5,650	0.04%
2023/12/01	0	0.00	8	30.81	30.80	-8	5,636	-0.14%
2023/11/30	0	0.00	8	30.78	30.90	-8	5,649	-0.14%
2023/11/29	4	31.00	11	30.90	30.90	-7	5,519	-0.13%
2023/11/28	0	0.00	3	31.10	31.00	-3	5,545	-0.05%
2023/11/27	20	30.55	0	0.00	30.75	20	5,586	0.36%
2023/11/24	89	30.70	0	0.00	30.60	89	5,574	1.60%
2023/11/23	23	30.50	89	30.72	30.80	-66	5,573	-1.18%
2023/11/22	21	30.38	0	0.00	30.40	21	5,529	0.38%
2023/11/21	0	0.00	2	30.50	30.65	-2	5,531	-0.04%
2023/11/20	139	30.42	2	30.35	30.15	137	5,421	2.53%	大買/鉅額交易
2023/11/17	40	30.68	2	30.70	30.80	38	5,362	0.71%
2023/11/16	2	30.75	5	30.71	30.70	-3	5,286	-0.06%
2023/11/15	151	30.26	9	30.19	30.20	142	5,188	2.74%	大買/鉅額交易
2023/11/14	2	29.10	0	0.00	29.05	2	4,998	0.04%
2023/11/13	1	29.05	0	0.00	29.10	1	4,997	0.02%
2023/11/10	1	29.55	0	0.00	29.45	1	4,977	0.02%
2023/11/09	26	29.65	1	29.75	29.60	25	5,003	0.50%
2023/11/08	29	29.59	0	0.00	29.70	29	5,016	0.58%
2023/11/03	1	29.50	3	29.50	29.60	-2	4,985	-0.04%
2023/11/02	0	0.00	33	29.31	29.35	-33	4,943	-0.67%
2023/10/30	0	0.00	14	29.11	28.95	-14	4,910	-0.29%
2023/10/26	0	0.00	5	29.44	29.35	-5	4,896	-0.10%
2023/10/23	0	0.00	1	29.00	29.05	-1	4,844	-0.02%
2023/10/20	0	0.00	4	29.13	29.15	-4	4,873	-0.08%
2023/10/18	0	0.00	1	29.05	29.25	-1	4,978	-0.02%
2023/10/17	0.4	28.85	0	0.00	28.65	0.4	4,932	0.01%
2023/10/16	4	28.70	0	0.00	28.65	4	5,062	0.08%
2023/10/13	12	28.93	0	0.00	28.75	12	5,137	0.23%
2023/10/12	0	0.00	1	29.10	29.05	-1	5,054	-0.02%
2023/10/11	2	29.15	0	0.00	29.25	2	5,003	0.04%
2023/10/04	12	28.56	0	0.00	28.55	12	4,994	0.24%
2023/10/03	36.1	28.80	0	0.00	28.75	36.1	5,005	0.72%
2023/09/28	2.3	28.83	0	0.00	28.65	2.3	5,142	0.04%
2023/09/27	3	28.95	0	0.00	28.90	3	5,025	0.06%
2023/09/26	4	29.35	11	29.60	29.40	-7	4,946	-0.14%
2023/09/25	0	0.00	1	29.75	29.75	-1	4,878	-0.02%
2023/09/21	10	29.00	0	0.00	28.80	10	4,833	0.21%
2023/09/20	2	29.05	1	29.10	29.05	1	4,746	0.02%
2023/09/18	2	29.33	0	0.00	29.20	2	4,714	0.04%
2023/09/15	0	0.00	1	29.35	29.60	-1	4,713	-0.02%
2023/09/13	3	29.20	0	0.00	29.10	3	4,628	0.06%
2023/09/08	2	28.80	0	0.00	28.90	2	4,753	0.04%
2023/09/07	2	28.85	0	0.00	28.80	2	4,769	0.04%
2023/09/05	1	29.10	0	0.00	29.00	1	4,699	0.02%
2023/09/04	0	0.00	1	29.35	29.25	-1	4,691	-0.02%
2023/09/01	0	0.00	1	29.45	29.40	-1	4,705	-0.02%
2023/08/31	1	29.00	0	0.00	28.60	1	4,675	0.02%
2023/08/29	15	29.10	0	0.00	28.90	15	4,583	0.33%
2023/08/28	0	0.00	1	28.90	28.70	-1	4,597	-0.02%
2023/08/25	0	0.00	4	28.85	28.70	-4	4,849	-0.08%
2023/08/24	4	28.86	0	0.00	28.80	4	4,836	0.08%
2023/08/23	4	28.98	0	0.00	28.95	4	4,822	0.08%
2023/08/22	1	29.15	0	0.00	29.15	1	4,786	0.02%
2023/08/21	2	29.10	0.2	29.45	29.05	1.8	4,820	0.04%
2023/08/18	13	29.62	0	0.00	29.35	13	4,803	0.27%
2023/08/17	2	29.98	0	0.00	29.85	2	4,771	0.04%
2023/08/16	2	30.10	0	0.00	30.00	2	4,852	0.04%
2023/08/14	3	30.63	151	30.58	30.50	-148	4,884	-3.03%	大賣/鉅額交易
2023/08/08	54	30.85	0	0.00	30.70	54	4,952	1.09%
2023/08/07	61	31.08	0	0.00	31.10	61	4,966	1.23%
2023/08/04	10	30.60	10	30.60	30.95	0	4,991	0.00%
2023/07/31	0	0.00	42	31.20	31.25	-42	4,979	-0.84%
2023/07/27	21	31.13	0	0.00	31.25	21	5,013	0.42%
2023/07/20	20	30.85	2	30.95	30.85	18	5,274	0.34%
2023/07/19	1	30.90	1	30.90	30.60	0	5,304	0.00%
2023/07/18	0.3	30.20	0	0.00	30.55	0.3	5,260	0.01%
2023/07/17	2	30.35	1	30.10	30.25	1	5,202	0.02%
2023/07/14	2.4	30.25	0	0.00	30.15	2.4	5,281	0.05%
2023/07/12	13.7	29.91	0	0.00	29.85	13.7	5,285	0.26%
2023/07/11	2.6	31.13	7	31.15	31.10	-4.4	5,243	-0.08%
2023/07/10	3	30.95	11	31.03	30.85	-8	5,269	-0.15%
2023/07/06	7	30.99	0	0.00	30.80	7	5,373	0.13%
2023/07/05	6	31.40	0	0.00	31.40	6	5,212	0.12%
2023/06/30	6	31.71	0	0.00	31.50	6	5,263	0.11%
2023/06/27	1	31.80	0	0.00	31.70	1	5,282	0.02%
2023/06/19	5.2	32.05	0	0.00	31.80	5.2	5,477	0.09%
2023/06/16	2	32.13	2	32.15	32.15	0	5,484	0.00%
2023/06/15	2	32.05	0	0.00	32.00	2	5,422	0.04%
2023/06/14	0	0.00	2	32.05	32.10	-2	5,756	-0.03%
2023/06/13	1	32.15	0	0.00	32.15	1	5,792	0.02%
2023/06/09	1	32.15	7	32.16	32.15	-6	5,986	-0.10%
2023/06/07	1	32.15	0	0.00	32.15	1	6,064	0.02%
2023/06/06	1	32.35	0	0.00	32.25	1	6,118	0.02%
2023/06/05	0	0.00	1	32.40	32.45	-1	6,123	-0.02%
2023/06/02	0	0.00	1	32.25	32.15	-1	6,128	-0.02%
2023/06/01	0	0.00	1	32.20	32.20	-1	6,125	-0.02%
2023/05/26	1	31.90	0	0.00	32.10	1	6,052	0.02%
2023/05/25	10	32.10	0.1	32.15	32.00	9.9	6,096	0.16%
2023/05/24	0.1	32.40	0	0.00	32.40	0.1	6,127	0.00%
2023/05/22	0	0.00	1	32.20	32.65	-1	6,179	-0.02%
2023/05/19	0	0.00	1	32.00	32.00	-1	6,096	-0.02%
2023/05/17	0	0.00	1	31.75	31.70	-1	6,307	-0.02%
2023/05/16	2	31.30	1	31.50	31.25	1	6,391	0.02%
2023/05/11	1	31.15	10	31.35	31.15	-9	6,461	-0.14%
2023/05/10	1	31.20	0	0.00	31.35	1	6,478	0.02%
2023/05/02	0	0.00	1	31.50	31.55	-1	7,035	-0.01%
2023/04/28	2	31.80	0	0.00	31.75	2	7,246	0.03%
2023/04/27	1	31.65	2	32.03	31.90	-1	7,269	-0.01%
2023/04/25	0	0.00	1	31.90	31.50	-1	7,094	-0.01%
2023/04/24	1	31.65	0	0.00	31.75	1	7,035	0.01%
2023/04/21	0	0.00	2	31.43	31.40	-2	6,965	-0.03%
2023/04/20	1	31.25	4	31.25	31.10	-3	6,905	-0.04%
2023/04/19	5	31.96	2	32.03	31.65	3	6,911	0.04%
2023/04/17	6	31.84	0	0.00	31.80	6	6,870	0.09%
2023/04/13	2	31.85	0	0.00	31.90	2	6,964	0.03%
2023/04/12	0	0.00	3	32.05	32.15	-3	7,040	-0.04%
2023/04/11	1	31.60	3	31.50	31.55	-2	7,057	-0.03%
2023/04/10	1	31.15	0	0.00	31.25	1	6,968	0.01%
2023/04/07	0	0.00	1	31.00	31.05	-1	7,014	-0.01%
2023/04/06	1	30.80	0	0.00	30.80	1	7,041	0.01%
2023/03/31	1	31.25	0	0.00	31.20	1	7,045	0.01%
2023/03/30	1	31.30	3	31.30	31.40	-2	7,202	-0.03%
2023/03/29	1	31.25	3	31.25	31.25	-2	7,308	-0.03%
2023/03/28	3	31.10	0	0.00	30.80	3	7,399	0.04%
2023/03/27	4	31.10	15	31.00	31.05	-11	7,492	-0.15%
2023/03/24	1.2	30.74	0	0.00	30.70	1.2	7,596	0.02%
2023/03/23	5	30.73	0	0.00	30.85	5	7,590	0.07%
2023/03/22	9	30.93	0	0.00	30.90	9	7,621	0.12%
2023/03/21	0	0.00	30	31.10	30.95	-30	7,691	-0.39%
2023/03/20	2	31.05	0	0.00	31.15	2	7,700	0.03%
2023/03/17	17	31.00	6	30.75	30.90	11	7,780	0.14%
2023/03/16	0	0.00	1	32.00	32.00	-1	7,659	-0.01%
2023/03/15	3	32.25	0	0.00	32.10	3	7,697	0.04%
2023/03/14	2	32.48	0	0.00	32.40	2	7,617	0.03%
2023/03/13	1	32.85	0	0.00	32.95	1	7,616	0.01%
2023/03/10	1	33.10	0	0.00	33.20	1	7,638	0.01%
2023/03/07	0	0.00	1	34.05	34.20	-1	7,917	-0.01%
2023/02/23	0	0.00	2	33.50	33.45	-2	8,257	-0.02%
2023/02/22	1	33.40	0	0.00	33.55	1	8,407	0.01%
2023/02/21	0	0.00	1	33.65	33.60	-1	8,485	-0.01%
2023/02/20	1	33.95	0	0.00	34.00	1	8,682	0.01%
2023/02/16	0	0.00	1	34.75	34.65	-1	10,137	-0.01%
2023/02/14	0	0.00	1	34.40	34.45	-1	9,966	-0.01%
2023/02/13	1	33.50	0	0.00	33.60	1	9,877	0.01%
2023/02/09	0	0.00	2	33.60	33.45	-2	9,850	-0.02%
2023/01/31	0	0.00	20	34.70	34.30	-20	9,490	-0.21%
2023/01/30	3	34.18	3	34.25	34.25	0	9,289	0.00%
2023/01/16	0	0.00	9	34.00	33.90	-9	9,036	-0.10%
2023/01/10	0	0.00	1	34.25	34.25	-1	9,240	-0.01%
2023/01/09	0	0.00	1	34.10	34.10	-1	9,203	-0.01%
2023/01/06	0	0.00	1	33.75	33.65	-1	9,169	-0.01%
2023/01/03	0	0.00	1	33.50	33.50	-1	9,182	-0.01%
2022/12/30	1	33.75	1	34.50	34.20	0	9,130	0.00%
2022/12/29	0	0.00	1	33.10	33.90	-1	9,007	-0.01%
2022/12/28	2	33.90	5	33.91	33.80	-3	8,966	-0.03%
2022/12/26	1	33.65	1	33.95	33.70	0	8,991	0.00%
2022/12/23	0	0.00	1	33.95	34.05	-1	9,116	-0.01%
2022/12/22	2	33.85	4	33.86	33.90	-2	9,247	-0.02%
2022/12/21	2	33.50	1	33.40	33.40	1	9,109	0.01%
2022/12/20	22	32.79	0	0.00	32.90	22	9,028	0.24%
2022/12/19	0	0.00	1	33.30	33.30	-1	8,954	-0.01%
2022/12/15	0	0.00	1	33.25	33.30	-1	8,812	-0.01%
2022/12/14	0	0.00	1	32.70	33.00	-1	8,796	-0.01%
2022/12/13	1	32.40	0	0.00	32.40	1	8,773	0.01%
2022/12/08	1	33.25	6	33.08	33.40	-5	8,639	-0.06%
2022/12/06	0	0.00	5	32.55	32.30	-5	8,525	-0.06%
2022/12/05	2	32.73	0	0.00	32.55	2	8,548	0.02%
2022/12/02	1	32.55	1	32.60	32.55	0	8,611	0.00%
2022/12/01	0	0.00	14	32.64	32.60	-14	8,585	-0.16%
2022/11/30	1	32.20	0	0.00	32.25	1	8,446	0.01%
2022/11/29	2	31.65	0	0.00	32.30	2	8,323	0.02%
2022/11/28	1	31.80	2	31.60	31.80	-1	8,270	-0.01%
2022/11/25	3	31.82	3	31.70	31.70	0	8,255	0.00%
2022/11/24	2	31.80	2	31.70	31.60	0	8,281	0.00%
2022/11/22	0	0.00	1	32.30	32.35	-1	8,128	-0.01%
2022/11/18	1	32.70	3	32.45	32.35	-2	8,015	-0.02%
2022/11/17	1	32.20	2	32.35	32.35	-1	7,835	-0.01%
2022/11/16	2	32.13	7	32.07	32.20	-5	7,714	-0.06%
2022/11/15	4	31.90	11	32.33	32.85	-7	7,443	-0.09%
2022/11/14	1	31.10	13.1	30.74	31.75	-12.1	6,511	-0.19%
2022/11/11	0	0.00	3	28.88	28.90	-3	6,012	-0.05%
2022/11/09	0	0.00	6	28.71	28.70	-6	6,081	-0.10%
2022/11/08	0	0.00	5	28.40	28.35	-5	6,224	-0.08%
2022/11/07	6	28.33	11	28.33	28.45	-5	6,299	-0.08%
2022/11/04	0	0.00	20	27.95	28.00	-20	6,371	-0.31%
2022/11/03	0.1	27.90	0	0.00	27.75	0.1	6,373	0.00%
2022/11/02	0	0.00	5	28.10	28.20	-5	6,352	-0.08%
2022/10/31	1	27.40	6	27.45	27.25	-5	6,337	-0.08%
2022/10/28	1	27.65	50	27.75	27.65	-49	6,321	-0.78%
2022/10/26	1	27.40	1	27.50	27.45	0	6,426	0.00%
2022/10/25	6	27.50	0	0.00	27.50	6	6,446	0.09%
2022/10/24	1	27.95	5	28.10	27.90	-4	6,559	-0.06%
2022/10/21	1	27.45	0	0.00	27.60	1	6,571	0.02%
2022/10/20	3	27.20	4	27.66	28.10	-1	6,577	-0.02%
2022/10/19	0	0.00	10	28.05	27.95	-10	6,374	-0.16%
2022/10/18	1	27.80	0	0.00	28.05	1	6,454	0.02%
2022/10/17	1	27.65	0	0.00	27.70	1	6,913	0.01%
2022/10/14	1	27.60	0	0.00	27.65	1	7,764	0.01%
2022/10/13	4	27.58	11	27.84	27.20	-7	8,007	-0.09%
2022/10/12	0	0.00	8	27.78	27.85	-8	8,092	-0.10%
2022/10/11	5.2	27.24	8	27.20	27.20	-2.9	8,176	-0.03%
2022/10/07	4	27.78	0	0.00	27.75	4	8,142	0.05%
2022/10/06	4	27.90	2	28.10	27.90	2	8,139	0.02%
2022/10/05	5	28.20	0	0.00	28.10	5	8,150	0.06%
2022/10/04	25	28.12	4	28.10	28.15	21	8,150	0.26%
2022/10/03	3	27.65	0	0.00	27.75	3	8,291	0.04%
2022/09/30	1.1	28.53	0	0.00	28.50	1.1	8,389	0.01%
2022/09/29	2	29.45	105	28.86	29.60	-103	8,415	-1.22%	大賣/鉅額交易
2022/09/28	4	28.35	0	0.00	28.05	4	8,293	0.05%
2022/09/26	6	28.33	0	0.00	28.30	6	8,345	0.07%
2022/09/23	1	29.05	5	29.20	29.05	-4	8,419	-0.05%
2022/09/22	1	29.15	0	0.00	29.10	1	8,454	0.01%
2022/09/21	1	30.25	0	0.00	30.05	1	8,428	0.01%
2022/09/20	2	30.35	19	30.21	30.50	-17	8,373	-0.20%
2022/09/19	0	0.00	10	29.55	29.65	-10	8,327	-0.12%
2022/09/16	0	0.00	1	30.05	30.10	-1	8,368	-0.01%
2022/09/15	0	0.00	3	30.25	30.20	-3	8,302	-0.04%
2022/09/14	10	29.80	0	0.00	30.20	10	8,269	0.12%
2022/09/13	2	30.30	9	30.35	30.35	-7	8,232	-0.09%
2022/09/12	0	0.00	3	29.73	29.85	-3	8,082	-0.04%
2022/09/08	2	28.58	0	0.00	29.10	2	8,127	0.02%
2022/09/07	2	27.83	0	0.00	27.75	2	8,038	0.02%
2022/09/06	0	0.00	1	28.65	28.20	-1	8,023	-0.01%
2022/09/05	6	28.48	100	28.53	28.40	-94	7,998	-1.18%
2022/09/02	1	28.75	5	28.95	28.55	-4	8,033	-0.05%
2022/08/30	5	28.65	4	28.65	28.80	1	8,062	0.01%
2022/08/29	1	28.60	3	28.60	28.55	-2	8,047	-0.02%
2022/08/25	1	29.15	1	29.00	29.20	0	8,083	0.00%
2022/08/24	2	28.98	0	0.00	28.95	2	8,162	0.02%
2022/08/22	0	0.00	1	28.85	28.90	-1	8,550	-0.01%
2022/08/19	0.4	29.00	11	29.00	29.00	-10.6	8,553	-0.12%
2022/08/15	2	29.05	0	0.00	29.10	2	8,378	0.02%
2022/08/12	8	28.27	0	0.00	28.40	8	8,207	0.10%
2022/08/11	0	0.00	8	28.19	28.30	-8	8,195	-0.10%
2022/08/10	5	27.65	1	27.60	27.60	4	8,134	0.05%
2022/08/09	1	27.45	19	27.35	27.50	-18	8,160	-0.22%
2022/08/08	0	0.00	10	27.15	27.30	-10	8,264	-0.12%
2022/08/05	3	26.90	3	26.72	26.95	0	8,380	0.00%
2022/08/04	5	26.29	0	0.00	26.30	5	8,421	0.06%
2022/08/03	6	26.56	5	26.55	26.50	1	8,464	0.01%
2022/08/02	8	26.83	11	26.95	26.85	-3	8,437	-0.04%
2022/08/01	26	27.01	2	27.10	27.05	24	8,445	0.28%
2022/07/29	13	26.83	5	26.85	26.80	8	8,488	0.09%
2022/07/28	0	0.00	1	27.35	27.35	-1	8,409	-0.01%
2022/07/27	5	27.43	0	0.00	27.55	5	8,366	0.06%
2022/07/26	0.3	27.95	0	0.00	27.85	0.3	8,303	0.00%
2022/07/25	0	0.00	2	27.63	27.60	-2	8,244	-0.02%
2022/07/22	5	26.91	5	27.09	27.50	0	8,195	0.00%
2022/07/21	53	25.94	52	26.54	26.55	1	7,790	0.01%
2022/07/20	2	27.80	6	28.25	27.70	-4	7,145	-0.06%
2022/07/19	5	27.54	0	0.00	27.95	5	7,110	0.07%
2022/07/18	5	27.51	2	27.65	27.55	3	7,166	0.04%
2022/07/13	1	27.65	3	27.65	27.50	-2	7,467	-0.03%
2022/07/12	5	27.22	0	0.00	27.15	5	7,434	0.07%
2022/07/11	2	27.80	0	0.00	27.55	2	7,355	0.03%
2022/07/08	6	28.74	0	0.00	28.70	6	7,164	0.08%
2022/07/07	1.3	28.69	0	0.00	28.65	1.3	7,026	0.02%
2022/07/06	2	28.75	0	0.00	28.55	2	6,867	0.03%
2022/07/05	5	29.25	0	0.00	28.95	5	6,795	0.07%
2022/07/04	1	28.60	0	0.00	28.65	1	6,706	0.01%
2022/07/01	18	28.81	0	0.00	28.70	18	6,695	0.27%
2022/06/30	11	29.56	0	0.00	29.50	11	6,610	0.17%
2022/06/29	3	30.12	0	0.00	30.00	3	6,546	0.05%
2022/06/24	0	0.00	2	30.85	30.80	-2	6,506	-0.03%
2022/06/23	2	30.43	0	0.00	30.50	2	6,504	0.03%
2022/06/22	1	30.50	0	0.00	30.70	1	6,498	0.02%
2022/06/20	0	0.00	1	30.15	30.15	-1	6,511	-0.02%
2022/06/17	1	30.70	1	30.65	30.75	0	6,522	0.00%
2022/06/15	10	30.75	0	0.00	30.75	10	6,505	0.15%
2022/06/13	3	30.58	0	0.00	30.55	3	6,675	0.04%
2022/06/10	1	31.35	0	0.00	31.25	1	6,702	0.01%
2022/06/08	0	0.00	20	31.95	31.90	-20	6,718	-0.30%
2022/06/07	1	31.40	100	31.44	31.45	-99	6,607	-1.50%
2022/06/01	1	31.35	0	0.00	31.25	1	6,852	0.01%
2022/05/31	1	30.25	0	0.00	31.30	1	6,787	0.01%
2022/05/27	1.3	29.76	1	29.80	29.75	0.3	6,405	0.00%
2022/05/25	0	0.00	1	29.30	29.30	-1	6,557	-0.02%
2022/05/24	0	0.00	1	29.00	29.00	-1	6,666	-0.01%
2022/05/23	5	29.29	0	0.00	29.30	5	6,652	0.08%
2022/05/20	6	29.38	0	0.00	29.30	6	6,682	0.09%
2022/05/19	14	29.15	67	29.23	29.10	-53	6,695	-0.79%
2022/05/17	2.3	29.64	2	29.70	29.65	0.3	6,827	0.00%
2022/05/16	6	29.52	2	29.78	29.60	4	6,825	0.06%
2022/05/13	4	28.95	0	0.00	29.00	4	6,772	0.06%
2022/05/12	4.3	29.55	0	0.00	29.00	4.3	6,675	0.06%
2022/05/10	1.2	30.15	0	0.00	30.05	1.2	6,568	0.02%
2022/05/09	8	30.08	0	0.00	30.00	8	6,549	0.12%
2022/05/06	2	30.90	0	0.00	30.85	2	6,517	0.03%
2022/05/05	0	0.00	1	31.45	31.55	-1	6,481	-0.02%
2022/05/03	0	0.00	6	31.10	31.15	-6	6,489	-0.09%
2022/04/29	3	31.07	0	0.00	30.95	3	6,510	0.05%
2022/04/28	4	30.90	1	31.05	31.05	3	6,547	0.05%
2022/04/27	1	31.15	2	31.33	31.05	-1	6,549	-0.02%
2022/04/26	5	31.88	2	31.83	31.90	3	6,488	0.05%
2022/04/25	1	31.95	0	0.00	31.30	1	6,284	0.02%
2022/04/22	0	0.00	4	32.10	32.60	-4	6,055	-0.07%
2022/04/21	5	32.50	0	0.00	32.40	5	5,908	0.08%
2022/04/19	0	0.00	5	30.85	30.50	-5	5,509	-0.09%
2022/04/14	1	31.35	0	0.00	31.30	1	5,646	0.02%
2022/04/12	1	30.80	0	0.00	30.75	1	5,697	0.02%
2022/04/08	10	31.38	2	31.45	31.40	8	5,690	0.14%
2022/04/07	6.1	31.46	50	31.25	31.05	-43.9	5,707	-0.77%
2022/04/06	0	0.00	35	31.66	31.90	-35	5,645	-0.62%
2022/04/01	1	31.55	0	0.00	31.65	1	5,596	0.02%
2022/03/31	2	31.80	0	0.00	31.55	2	5,583	0.04%
2022/03/30	0	0.00	1	31.70	31.50	-1	5,546	-0.02%
2022/03/28	3	30.68	0	0.00	31.00	3	5,471	0.05%
2022/03/25	5	31.25	0	0.00	31.35	5	5,418	0.09%
2022/03/24	10	31.40	0	0.00	31.45	10	5,436	0.18%
2022/03/23	3.5	31.59	1	31.50	31.55	2.5	5,467	0.05%
2022/03/22	3	31.45	2	31.50	31.50	1	5,453	0.02%
2022/03/18	28	31.10	0	0.00	30.95	28	5,400	0.52%
2022/03/17	1	31.20	11	31.19	31.20	-10	5,442	-0.18%
2022/03/16	73	29.85	0	0.00	30.25	73	5,364	1.36%
2022/03/15	1	30.00	0	0.00	29.95	1	5,320	0.02%
2022/03/14	2	30.35	0	0.00	30.20	2	5,336	0.04%
2022/03/10	11	30.53	0	0.00	30.70	11	5,337	0.21%
2022/03/09	2	30.15	0	0.00	30.05	2	5,312	0.04%
2022/03/08	1	30.00	0	0.00	29.85	1	5,272	0.02%
2022/03/07	9	30.75	0	0.00	30.70	9	5,152	0.17%
2022/03/01	1	32.65	0	0.00	32.60	1	5,214	0.02%
2022/02/25	2	32.10	0	0.00	32.10	2	5,165	0.04%
2022/02/24	2	32.15	0	0.00	32.10	2	5,081	0.04%
2022/02/17	0	0.00	19	33.24	33.35	-19	4,966	-0.38%
2022/02/16	5	32.45	0	0.00	32.60	5	4,832	0.10%
2022/02/15	1	32.40	2	32.48	32.35	-1	4,796	-0.02%
2022/02/14	2	32.33	0	0.00	32.15	2	4,748	0.04%
2022/02/09	1	32.60	0	0.00	32.90	1	4,780	0.02%
2022/01/25	11	32.14	1	31.95	31.95	10	4,872	0.21%
2022/01/24	10	32.45	0	0.00	32.45	10	4,801	0.21%
2022/01/21	2	32.80	0	0.00	32.80	2	4,839	0.04%
2022/01/17	0	0.00	2	32.65	32.65	-2	4,966	-0.04%
2022/01/14	70	32.64	0	0.00	32.65	70	5,019	1.39%
2022/01/13	10	32.75	1	32.60	32.75	9	5,167	0.17%
2022/01/12	2	32.30	0	0.00	32.45	2	5,150	0.04%
2022/01/11	2	32.30	5	32.30	32.20	-3	5,137	-0.06%
2022/01/10	6	32.30	10	32.30	32.35	-4	5,102	-0.08%
2021/12/30	1	33.15	0	0.00	33.15	1	5,185	0.02%
2021/12/20	21	32.42	0	0.00	32.35	21	5,614	0.37%
2021/12/17	41	32.64	0	0.00	32.50	41	5,665	0.72%
2021/12/16	101	32.71	0	0.00	32.60	101	5,661	1.78%	大買/鉅額交易
2021/12/15	8	32.71	0	0.00	32.70	8	5,722	0.14%
2021/12/14	0	0.00	4	33.00	32.90	-4	5,820	-0.07%
2021/12/13	4	33.01	1	33.10	33.00	3	5,812	0.05%
2021/12/10	2	33.70	0	0.00	33.65	2	5,734	0.03%
2021/12/09	1	33.80	0	0.00	34.00	1	5,751	0.02%
2021/12/08	0	0.00	6	33.89	33.95	-6	5,866	-0.10%
2021/12/06	10	32.85	0	0.00	33.00	10	5,773	0.17%
2021/12/02	2	32.45	0	0.00	32.50	2	5,807	0.03%
2021/12/01	18	32.46	0	0.00	32.50	18	5,831	0.31%
2021/11/30	3	32.92	0	0.00	32.05	3	5,852	0.05%
2021/11/29	6	32.81	0	0.00	32.75	6	5,690	0.11%
2021/11/25	1	33.85	0	0.00	33.95	1	5,753	0.02%
2021/11/23	5	33.95	0	0.00	33.80	5	5,893	0.08%
2021/11/22	3	34.32	0	0.00	34.35	3	5,990	0.05%
2021/11/19	1	34.70	0	0.00	34.70	1	6,017	0.02%
2021/11/18	0	0.00	3	35.07	34.95	-3	6,019	-0.05%
2021/11/17	11	34.64	0	0.00	34.65	11	6,003	0.18%
2021/11/12	0	0.00	2	34.43	34.40	-2	6,149	-0.03%
2021/11/10	18	34.77	12	34.81	34.75	6	6,296	0.10%
2021/11/09	1	34.80	2	34.60	34.90	-1	6,339	-0.02%
2021/11/08	1	34.10	1	34.10	34.20	0	6,278	0.00%
2021/11/05	1	33.50	0	0.00	33.75	1	6,333	0.02%
2021/11/04	1	34.25	0	0.00	33.85	1	6,327	0.02%
2021/11/03	1	33.90	0	0.00	33.95	1	6,353	0.02%
2021/11/02	0	0.00	2	34.40	33.85	-2	6,346	-0.03%
2021/10/29	3	34.17	0	0.00	34.10	3	6,284	0.05%
2021/10/28	1	34.95	5	35.02	34.60	-4	6,258	-0.06%
2021/10/27	3	35.05	5	35.26	35.10	-2	6,254	-0.03%
2021/10/26	1	35.00	5	34.87	35.00	-4	6,157	-0.06%
2021/10/25	1	33.65	0	0.00	33.65	1	6,004	0.02%
2021/10/22	1	33.70	0	0.00	33.70	1	6,100	0.02%
2021/10/21	3	33.88	3	34.08	34.00	0	6,060	0.00%
2021/10/20	2	33.63	0	0.00	33.55	2	5,915	0.03%
2021/10/19	0	0.00	10	33.45	33.30	-10	5,954	-0.17%
2021/10/18	0	0.00	11	33.40	33.20	-11	6,043	-0.18%
2021/10/13	10	32.20	10	33.00	32.35	0	6,277	0.00%
2021/10/12	11	32.46	0	0.00	32.40	11	6,313	0.17%
2021/10/04	10	33.50	0	0.00	33.15	10	6,750	0.15%
2021/10/01	12	32.99	0	0.00	33.05	12	6,872	0.17%
2021/09/30	0	0.00	1	34.00	33.75	-1	6,902	-0.01%
2021/09/29	2	33.33	0	0.00	33.45	2	6,945	0.03%
2021/09/27	1	33.85	0	0.00	33.80	1	7,058	0.01%
2021/09/23	1	33.90	10	33.85	34.05	-9	7,770	-0.12%
2021/09/22	11	33.06	3	32.97	33.00	8	7,854	0.10%
2021/09/15	2	33.85	13	33.85	33.70	-11	8,062	-0.14%
2021/09/14	0	0.00	1	34.00	33.95	-1	8,094	-0.01%
2021/09/13	8	33.61	23	34.00	34.05	-15	8,094	-0.19%
2021/09/10	6	32.80	0	0.00	32.80	6	8,056	0.07%
2021/09/09	0	0.00	2	32.50	32.50	-2	8,238	-0.02%
2021/09/08	0	0.00	5	31.96	31.95	-5	8,235	-0.06%
2021/09/07	1	32.30	0	0.00	32.35	1	8,257	0.01%
2021/09/06	0	0.00	10	32.70	32.35	-10	8,323	-0.12%
2021/09/02	12	32.54	1	32.65	32.55	11	8,444	0.13%
2021/09/01	10	32.80	0	0.00	32.95	10	8,526	0.12%
2021/08/30	0	0.00	1	32.60	32.60	-1	8,772	-0.01%
2021/08/27	1	32.30	2	32.10	32.35	-1	9,011	-0.01%
2021/08/26	8	32.23	0	0.00	31.95	8	9,168	0.09%
2021/08/25	10	32.60	0	0.00	32.75	10	9,145	0.11%
2021/08/24	10	32.35	5	32.40	32.70	5	9,257	0.05%
2021/08/20	2	32.75	0	0.00	32.50	2	9,818	0.02%
2021/08/19	4	32.53	0	0.00	32.50	4	10,201	0.04%
2021/08/18	5	33.20	0	0.00	33.30	5	10,372	0.05%
2021/08/17	14	33.10	2	33.00	32.70	12	10,588	0.11%
2021/08/16	2	33.55	0	0.00	33.60	2	10,836	0.02%
2021/08/13	1	33.85	0	0.00	33.80	1	10,948	0.01%
2021/08/10	1	34.50	2	34.55	34.60	-1	11,612	-0.01%
2021/08/09	2	34.95	0	0.00	35.15	2	11,826	0.02%
2021/08/06	0	0.00	1	35.20	35.20	-1	11,905	-0.01%
2021/08/03	1	35.10	0	0.00	35.20	1	12,515	0.01%
2021/08/02	0	0.00	4	35.19	35.50	-4	12,561	-0.03%
2021/07/28	0	0.00	2	35.05	35.25	-2	12,667	-0.02%
2021/07/22	3	35.63	0	0.00	35.80	3	13,710	0.02%
2021/07/21	0	0.00	1	36.05	35.90	-1	13,726	-0.01%
2021/07/20	4	36.50	33	36.35	36.35	-29	13,723	-0.21%
2021/07/19	6	36.89	0	0.00	37.05	6	13,748	0.04%
2021/07/16	1	37.55	0	0.00	37.70	1	13,846	0.01%
2021/07/15	1	37.25	0	0.00	37.50	1	13,853	0.01%
2021/07/14	1	37.75	0	0.00	37.15	1	13,869	0.01%
2021/07/13	2	38.08	1	38.20	38.15	1	13,985	0.01%
2021/07/12	1	38.90	1	38.85	38.60	0	14,026	0.00%
2021/07/09	0	0.00	3	38.60	38.75	-3	14,034	-0.02%
2021/07/08	4	37.90	2	38.40	38.15	2	14,000	0.01%
2021/07/07	0	0.00	1	37.80	37.90	-1	14,048	-0.01%
2021/07/05	2	37.95	4	38.10	38.05	-2	14,059	-0.01%
2021/07/02	0	0.00	1	38.15	38.10	-1	13,988	-0.01%
2021/07/01	14	39.20	40	39.73	38.55	-26	13,949	-0.19%
2021/06/30	36	38.35	76.2	39.10	39.30	-40.2	13,720	-0.29%
2021/06/29	1	37.50	0	0.00	37.65	1	13,289	0.01%
2021/06/28	0	0.00	2	38.63	38.15	-2	13,265	-0.02%
2021/06/25	5	37.71	9	37.77	37.55	-4	13,125	-0.03%
2021/06/24	0	0.00	40	37.00	36.85	-40	13,099	-0.31%
2021/06/23	3	36.57	0	0.00	36.70	3	13,266	0.02%
2021/06/22	5	36.42	0	0.00	36.40	5	13,272	0.04%
2021/06/21	5	35.70	4	36.05	35.90	1	13,422	0.01%
2021/06/18	5	36.62	0	0.00	36.25	5	13,354	0.04%
2021/06/16	0	0.00	3	36.30	36.50	-3	13,502	-0.02%
2021/06/15	3	36.40	0	0.00	36.40	3	13,571	0.02%
2021/06/11	2.2	37.02	0	0.00	36.90	2.2	13,716	0.02%
2021/06/08	1	38.55	0	0.00	38.35	1	13,778	0.01%
2021/06/07	0	0.00	13	37.98	39.00	-13	14,019	-0.09%
2021/06/04	10	38.36	9.2	38.32	38.05	0.8	13,859	0.01%
2021/06/03	0	0.00	10.2	38.40	38.50	-10.2	13,728	-0.07%
2021/06/02	20	37.79	0	0.00	37.85	20	13,682	0.15%
2021/06/01	13	37.72	8	37.69	37.80	5	13,625	0.04%
2021/05/31	12	37.12	47	37.18	37.65	-35	13,578	-0.26%
2021/05/28	15	38.30	20.2	38.29	38.25	-5.2	13,299	-0.04%
2021/05/27	4	38.10	11	38.09	38.35	-7	13,175	-0.05%
2021/05/26	1	37.80	7	37.60	37.80	-6	12,960	-0.05%
2021/05/25	6	37.31	11	37.45	37.00	-5	12,783	-0.04%
2021/05/24	18.5	36.81	11.2	37.01	36.80	7.3	12,634	0.06%
2021/05/21	5.5	36.30	7.2	35.84	36.10	-1.7	12,440	-0.01%
2021/05/20	0	0.00	39	35.50	35.70	-39	12,310	-0.32%
2021/05/19	9	34.62	21.3	34.82	35.35	-12.3	12,171	-0.10%
2021/05/18	1	33.95	3	33.67	34.25	-2	11,971	-0.02%
2021/05/17	2	31.20	3	31.15	31.65	-1	11,800	-0.01%
2021/05/14	0	0.00	22	31.32	31.50	-22	11,559	-0.19%
2021/05/13	1	31.05	34	29.96	30.70	-33	11,453	-0.29%
2021/05/12	19	31.32	5	31.76	30.85	14	11,283	0.12%
2021/05/11	11	33.91	5	34.09	33.65	6	11,051	0.05%
2021/05/10	0	0.00	9	34.98	35.00	-9	10,948	-0.08%
2021/05/07	2	34.05	1	33.95	34.20	1	10,994	0.01%
2021/05/06	1	33.90	0	0.00	33.55	1	11,031	0.01%
2021/05/05	8	33.66	6	33.67	33.45	2	11,029	0.02%
2021/05/04	10.3	33.82	0	0.00	33.05	10.3	11,013	0.09%
2021/05/03	10.5	34.23	0	0.00	34.90	10.5	10,788	0.10%
2021/04/29	34	36.25	138	35.86	35.60	-104	10,561	-0.98%	大賣/鉅額交易
2021/04/28	106	37.30	25.5	36.81	37.50	80.5	10,340	0.78%	大買/
2021/04/27	0	0.00	2	35.65	35.85	-2	10,164	-0.02%
2021/04/26	2	34.80	0	0.00	35.20	2	10,130	0.02%
2021/04/23	0	0.00	1	35.00	35.00	-1	10,138	-0.01%
2021/04/22	16	35.64	0	0.00	35.00	16	10,142	0.16%
2021/04/20	1.9	36.02	4	36.40	36.50	-2.1	10,093	-0.02%
2021/04/19	0	0.00	1	35.85	36.15	-1	10,331	-0.01%
2021/04/16	0	0.00	9	35.25	35.40	-9	10,404	-0.09%
2021/04/15	0	0.00	3	34.75	34.50	-3	10,405	-0.03%
2021/04/14	2	34.10	8	34.17	34.10	-6	10,344	-0.06%
2021/04/13	4	34.89	8	34.87	34.25	-4	10,358	-0.04%
2021/04/12	4	34.20	0	0.00	34.35	4	10,205	0.04%
2021/04/09	10	34.15	2	34.18	34.15	8	10,219	0.08%
2021/04/07	0	0.00	1	33.50	33.55	-1	10,223	-0.01%
2021/04/06	0	0.00	1	33.40	33.40	-1	10,212	-0.01%
2021/04/01	0	0.00	2	33.08	33.15	-2	10,136	-0.02%
2021/03/31	0	0.00	2	33.20	33.00	-2	10,091	-0.02%
2021/03/30	10	32.95	4	33.08	33.10	6	9,992	0.06%
2021/03/29	2	32.90	1	33.05	33.10	1	10,029	0.01%
2021/03/26	30	33.00	5.3	32.88	32.95	24.7	10,034	0.25%
2021/03/25	4	32.25	5	32.32	32.30	-1	9,869	-0.01%
2021/03/24	3	32.13	15	32.50	31.85	-12	9,895	-0.12%
2021/03/23	3	32.50	1	32.55	32.35	2	9,807	0.02%
2021/03/22	0	0.00	1	32.20	32.30	-1	10,024	-0.01%
2021/03/19	14	32.78	1	32.55	32.50	13	10,043	0.13%
2021/03/18	1	33.00	6	32.96	33.10	-5	9,850	-0.05%
2021/03/17	2	32.75	1	33.10	32.95	1	9,958	0.01%
2021/03/16	5	32.80	1	32.35	32.75	4	10,270	0.04%
2021/03/15	2.9	32.28	0	0.00	32.30	2.9	10,274	0.03%
2021/03/12	0.1	32.10	1	32.20	32.15	-0.9	10,378	-0.01%
2021/03/11	10	31.60	20	32.17	32.25	-10	10,357	-0.10%
2021/03/10	2	31.10	8	31.05	31.00	-6	10,132	-0.06%
2021/03/09	2	30.80	2	31.10	31.10	0	10,283	0.00%
2021/03/08	3	30.65	4	31.08	30.50	-1	10,323	-0.01%
2021/03/05	0	0.00	103	30.43	30.50	-103	10,312	-1.00%	大賣/鉅額交易
2021/03/04	1	30.60	0	0.00	30.40	1	10,968	0.01%
2021/03/03	0	0.00	1	30.25	30.30	-1	11,056	-0.01%
2021/03/02	52	30.10	50	30.50	29.80	2	11,088	0.02%
2021/02/26	3	30.28	1	30.20	30.20	2	11,149	0.02%
2021/02/25	5.1	30.62	83	30.74	30.70	-77.9	11,298	-0.69%
2021/02/24	6	30.33	0	0.00	30.35	6	11,589	0.05%
2021/02/23	0	0.00	5	30.24	30.30	-5	11,911	-0.04%
2021/02/19	1	29.15	1	29.40	29.50	0	12,681	0.00%
2021/02/18	0	0.00	2	29.53	29.55	-2	13,063	-0.02%
2021/02/17	0	0.00	4	29.20	29.05	-4	13,357	-0.03%
2021/02/05	1	28.60	0	0.00	28.80	1	13,536	0.01%
2021/02/04	2	28.65	0	0.00	28.75	2	13,836	0.01%
2021/02/03	2	28.93	2	29.00	29.00	0	14,616	0.00%
2021/02/02	0	0.00	2	29.10	29.30	-2	15,489	-0.01%
2021/01/29	4	28.33	0	0.00	28.00	4	15,437	0.03%
2021/01/28	4	28.94	0	0.00	28.85	4	15,340	0.03%
2021/01/27	4	28.95	0	0.00	28.75	4	15,262	0.03%
2021/01/26	3	28.65	1	28.90	28.90	2	15,242	0.01%
2021/01/21	3	28.48	2	28.65	28.45	1	15,323	0.01%
2021/01/20	7	28.29	12	28.30	28.25	-5	15,336	-0.03%
2021/01/19	0	0.00	5	29.39	29.10	-5	15,105	-0.03%
2021/01/18	3	28.82	3	28.90	29.20	0	15,069	0.00%
2021/01/15	1	29.20	3	29.32	29.30	-2	15,015	-0.01%
2021/01/14	42	29.14	6	29.23	29.05	36	15,025	0.24%
2021/01/13	67	29.02	6	29.42	29.50	61	14,944	0.41%
2021/01/12	18	29.13	6	29.25	29.05	12	14,870	0.08%
2021/01/11	61	30.27	0	0.00	30.20	61	14,524	0.42%
2021/01/08	1	30.35	1	30.50	31.00	0	14,350	0.00%
2021/01/06	10	30.43	20	30.51	30.75	-10	14,119	-0.07%
2021/01/04	0	0.00	11	31.20	31.45	-11	14,069	-0.08%
2020/12/31	1	31.45	2	31.40	31.40	-1	14,003	-0.01%
2020/12/30	1	31.10	0	0.00	31.40	1	13,899	0.01%
2020/12/29	1	31.00	9	31.02	31.05	-8	13,864	-0.06%
2020/12/28	3	30.77	2	30.83	30.90	1	13,862	0.01%
2020/12/25	1	30.60	0	0.00	30.75	1	13,877	0.01%
2020/12/23	3	30.42	0	0.00	30.55	3	13,884	0.02%
2020/12/22	2	31.15	4	30.94	30.65	-2	13,894	-0.01%
2020/12/21	2	31.00	0	0.00	31.30	2	13,931	0.01%
2020/12/18	4	31.05	3	31.05	30.95	1	13,927	0.01%
2020/12/17	1	31.65	1	31.40	31.25	0	13,906	0.00%
2020/12/16	0	0.00	109	31.79	31.55	-109	13,827	-0.79%	大賣/鉅額交易
2020/12/15	4	31.10	1	31.25	31.15	3	13,600	0.02%
2020/12/14	1	30.95	2	31.30	30.95	-1	13,489	-0.01%
2020/12/11	34	31.49	6	31.20	31.30	28	13,480	0.21%
2020/12/10	8	31.86	22	31.95	31.95	-14	13,240	-0.11%
2020/12/09	1	31.45	0	0.00	31.35	1	12,738	0.01%
2020/12/08	2	31.08	9	31.37	31.35	-7	12,666	-0.06%
2020/12/07	2	31.03	21	30.95	31.10	-19	12,545	-0.15%
2020/12/04	5	31.23	2	31.28	31.25	3	12,476	0.02%
2020/12/03	23	31.36	5	31.36	31.45	18	12,348	0.15%
2020/12/02	19	30.64	12	31.01	31.00	7	12,121	0.06%
2020/12/01	14	31.07	17	30.90	31.00	-3	12,023	-0.02%
2020/11/30	16.1	30.88	20.1	31.20	31.25	-4	11,925	-0.03%
2020/11/27	10	30.74	1	30.60	30.80	9	11,275	0.08%
2020/11/26	10	31.05	0	0.00	31.10	10	11,164	0.09%
2020/11/25	1	31.20	18	31.29	31.40	-17	11,203	-0.15%
2020/11/24	58	31.14	117	30.75	30.80	-59	11,101	-0.53%	大賣/
2020/11/23	9	31.72	8	31.96	31.55	1	10,777	0.01%
2020/11/20	1	31.40	9	31.76	31.90	-8	10,402	-0.08%
2020/11/19	118	31.16	25	30.88	31.00	93	10,081	0.92%	大買/
2020/11/18	12	30.67	17	30.73	31.00	-5	9,627	-0.05%
2020/11/17	4	29.94	52	30.17	29.90	-48	9,291	-0.52%
2020/11/16	3	29.08	22	29.11	29.50	-19	9,028	-0.21%
2020/11/13	7	29.01	40	28.88	28.95	-33	8,865	-0.37%
2020/11/12	8	28.45	33	28.56	28.55	-25	8,734	-0.29%
2020/11/11	143	28.34	43	28.36	28.90	100	8,622	1.16%	大買/
2020/11/10	17	27.39	51	27.53	27.70	-34	7,857	-0.43%
2020/11/09	0	0.00	6	26.17	26.15	-6	7,005	-0.09%
2020/11/06	0	0.00	1	25.85	25.85	-1	7,014	-0.01%
2020/11/04	1	25.35	1	25.40	25.50	0	7,216	0.00%
2020/11/03	0	0.00	1	25.50	25.55	-1	7,313	-0.01%
2020/11/02	4	25.30	2	25.40	25.45	2	7,377	0.03%
2020/10/30	22	25.33	5	25.31	25.20	17	7,507	0.23%
2020/10/29	8	25.63	0	0.00	25.70	8	7,431	0.11%
2020/10/28	6	26.00	0	0.00	26.05	6	7,456	0.08%
2020/10/26	2	26.55	0	0.00	26.50	2	7,604	0.03%
2020/10/23	0	0.00	14	26.44	26.60	-14	7,856	-0.18%
2020/10/22	0	0.00	1	26.30	26.20	-1	8,254	-0.01%
2020/10/21	2	25.93	0	0.00	25.90	2	8,813	0.02%
2020/10/20	3	25.93	0	0.00	26.00	3	8,924	0.03%
2020/10/19	33	26.00	0	0.00	25.95	33	9,052	0.36%
2020/10/16	15	26.08	0	0.00	25.95	15	9,119	0.16%
2020/10/15	1	26.25	0	0.00	26.25	1	9,184	0.01%
2020/10/14	1	26.55	0	0.00	26.55	1	9,292	0.01%
2020/10/13	1	26.40	0	0.00	26.60	1	9,822	0.01%
2020/10/12	5	26.35	1	26.40	26.65	4	10,302	0.04%
2020/10/06	0	0.00	21	27.10	27.15	-21	10,366	-0.20%
2020/10/05	0	0.00	1	26.80	26.75	-1	10,469	-0.01%
2020/09/30	31	26.37	2	26.53	26.15	29	10,502	0.28%
2020/09/29	1	26.20	0	0.00	26.20	1	10,542	0.01%
2020/09/28	32	26.06	2	26.10	26.10	30	10,654	0.28%
2020/09/25	15	25.69	21	26.05	25.60	-6	10,677	-0.06%
2020/09/24	20	26.22	1	26.50	26.05	19	10,601	0.18%
2020/09/23	10	26.67	2	26.60	26.65	8	10,526	0.08%
2020/09/22	4	26.83	0	0.00	26.80	4	10,633	0.04%
2020/09/21	2	27.08	4	27.35	27.20	-2	10,631	-0.02%
2020/09/18	2	27.15	2	27.10	27.00	0	10,711	0.00%
2020/09/16	5	27.01	0	0.00	27.00	5	10,798	0.05%
2020/09/14	8	26.96	0	0.00	26.95	8	11,352	0.07%
2020/09/11	9	26.88	1	26.90	27.00	8	11,406	0.07%
2020/09/10	1	27.10	0	0.00	27.10	1	11,392	0.01%
2020/09/09	2	26.95	1	27.00	27.30	1	11,398	0.01%
2020/09/08	4	27.23	1	27.15	27.20	3	11,452	0.03%
2020/09/07	1	27.30	0	0.00	27.30	1	11,587	0.01%
2020/09/04	12	27.05	0	0.00	27.25	12	11,760	0.10%
2020/09/02	16	27.38	0	0.00	27.55	16	11,788	0.14%
2020/09/01	1	27.60	0	0.00	27.65	1	11,929	0.01%
2020/08/31	0	0.00	7	27.98	27.70	-7	11,987	-0.06%
2020/08/28	1	27.90	5	28.01	27.90	-4	11,910	-0.03%
2020/08/27	1	27.65	0	0.00	27.75	1	12,026	0.01%
2020/08/26	0	0.00	1	28.00	28.00	-1	12,358	-0.01%
2020/08/25	4	27.95	12	28.30	27.85	-8	12,456	-0.06%
2020/08/24	3	27.62	3	27.43	27.55	0	12,643	0.00%
2020/08/21	1	26.85	1	27.10	26.85	0	13,102	0.00%
2020/08/20	17	26.64	5	26.57	26.70	12	13,735	0.09%
2020/08/19	20	27.50	0	0.00	27.30	20	14,117	0.14%
2020/08/18	11	28.21	0	0.00	28.05	11	13,993	0.08%
2020/08/17	7	28.58	10	28.77	28.75	-3	14,127	-0.02%
2020/08/14	7	27.73	0	0.00	27.70	7	14,201	0.05%
2020/08/13	5	27.80	12	27.79	27.85	-7	14,229	-0.05%
2020/08/12	6	27.93	2	28.05	27.90	4	14,371	0.03%
2020/08/11	10	28.50	0	0.00	28.25	10	14,358	0.07%
2020/08/10	1	28.45	3	28.62	28.45	-2	14,356	-0.01%
2020/08/07	0	0.00	2	28.00	27.95	-2	14,409	-0.01%
2020/08/06	3	27.65	1	28.00	27.75	2	14,389	0.01%
2020/08/05	1	27.60	6	27.56	27.65	-5	14,422	-0.03%
2020/08/04	0	0.00	25	26.55	27.10	-25	14,453	-0.17%
2020/07/31	7	26.61	0	0.00	26.55	7	14,618	0.05%
2020/07/30	4	26.21	1	26.15	26.45	3	14,656	0.02%
2020/07/29	20	26.06	4	26.14	26.10	16	14,649	0.11%
2020/07/28	39	26.54	11	26.75	26.50	28	14,507	0.19%
2020/07/27	72	27.37	1	28.90	27.00	71	14,324	0.50%
2020/07/24	9	29.38	0	0.00	29.30	9	13,863	0.06%
2020/07/23	3	30.00	4	30.15	30.00	-1	13,831	-0.01%
2020/07/22	0	0.00	2	29.85	29.85	-2	13,793	-0.01%
2020/07/21	3	29.47	0	0.00	29.45	3	13,754	0.02%
2020/07/20	5	29.29	0	0.00	29.50	5	13,691	0.04%
2020/07/17	12	30.21	6	30.46	29.70	6	13,678	0.04%
2020/07/16	7	29.69	23	29.82	29.95	-16	13,319	-0.12%
2020/07/15	0	0.00	1	28.80	28.70	-1	12,869	-0.01%
2020/07/14	5	28.32	0	0.00	28.35	5	12,851	0.04%
2020/07/13	0	0.00	10	28.60	28.75	-10	12,864	-0.08%
2020/07/10	9	28.54	0	0.00	28.30	9	12,950	0.07%
2020/07/09	1	29.00	2	29.10	28.95	-1	12,859	-0.01%
2020/07/08	5	28.90	0	0.00	28.95	5	12,805	0.04%
2020/07/07	1	29.05	0	0.00	29.15	1	12,773	0.01%
2020/07/06	1	29.00	1	29.05	29.05	0	12,761	0.00%
2020/07/03	1	29.05	5	29.08	29.00	-4	12,833	-0.03%
2020/07/02	4	28.79	0	0.00	29.10	4	12,958	0.03%
2020/07/01	4	28.85	0	0.00	28.75	4	13,069	0.03%
2020/06/30	0	0.00	1	28.85	28.80	-1	13,043	-0.01%
2020/06/29	1	28.35	0	0.00	28.50	1	13,132	0.01%
2020/06/24	1	28.95	0	0.00	28.95	1	13,135	0.01%
2020/06/23	12	28.98	30	28.87	29.10	-18	13,239	-0.14%
2020/06/22	2	29.05	21	29.09	29.00	-19	13,282	-0.14%
2020/06/19	3	28.57	0	0.00	28.50	3	13,298	0.02%
2020/06/18	3	28.77	2	28.80	28.75	1	12,899	0.01%
2020/06/17	1	28.90	7	28.96	28.95	-6	12,936	-0.05%
2020/06/16	22	28.75	1	29.10	29.05	21	13,131	0.16%
2020/06/15	11	28.56	4	28.35	28.30	7	13,300	0.05%
2020/06/12	4	28.74	2	28.40	28.90	2	13,353	0.01%
2020/06/11	10	29.61	7	29.69	29.35	3	13,386	0.02%
2020/06/10	1	30.05	31	30.09	30.25	-30	13,319	-0.23%
2020/06/09	9	30.10	0	0.00	30.25	9	13,570	0.07%
2020/06/08	11	30.25	0	0.00	30.40	11	13,595	0.08%
2020/06/05	8	30.08	5	30.05	30.20	3	13,451	0.02%
2020/06/04	33	29.98	2	30.00	30.15	31	13,406	0.23%
2020/06/03	24	30.04	11	30.14	30.10	13	13,426	0.10%
2020/06/02	1	29.50	25	29.49	29.40	-24	13,323	-0.18%
2020/06/01	13	29.49	0	0.00	29.40	13	12,974	0.10%
2020/05/29	5	29.10	10	28.94	29.55	-5	12,915	-0.04%
2020/05/28	30	29.07	45	29.52	29.00	-15	12,634	-0.12%
2020/05/27	41	29.86	11	30.02	29.65	30	12,217	0.25%
2020/05/26	21	28.68	77	28.70	29.60	-56	11,611	-0.48%
2020/05/25	8	27.44	1	27.40	27.50	7	11,047	0.06%
2020/05/22	35	27.80	4	27.88	27.50	31	10,984	0.28%
2020/05/21	9.2	28.21	33	28.23	28.45	-23.8	10,759	-0.22%
2020/05/20	6	27.26	2	27.23	27.40	4	10,483	0.04%
2020/05/19	1	27.20	3	27.28	27.45	-2	10,489	-0.02%
2020/05/18	3	26.77	3	26.82	26.70	0	10,325	0.00%
2020/05/15	4	26.86	4	26.60	26.65	0	10,262	0.00%
2020/05/14	15	26.89	2	26.88	26.95	13	10,183	0.13%
2020/05/13	2	27.58	0	0.00	27.55	2	10,022	0.02%
2020/05/12	45	27.81	0	0.00	27.75	45	9,962	0.45%
2020/05/11	8	28.11	0	0.00	28.10	8	9,872	0.08%
2020/05/08	1	28.30	33	28.20	27.75	-32	9,706	-0.33%
2020/05/07	1	27.10	0	0.00	27.35	1	9,495	0.01%
2020/05/06	7	27.34	2	27.35	27.30	5	9,474	0.05%
2020/05/05	4	28.19	2	27.95	27.90	2	9,376	0.02%
2020/05/04	1	27.85	3	28.03	28.10	-2	9,382	-0.02%
2020/04/30	4	27.98	6	28.03	28.20	-2	9,314	-0.02%
2020/04/29	2	27.60	3	27.68	27.85	-1	9,177	-0.01%
2020/04/28	1	27.45	0	0.00	27.20	1	9,097	0.01%
2020/04/27	1	27.85	2	27.78	27.80	-1	9,200	-0.01%
2020/04/24	1	26.60	0	0.00	26.60	1	9,080	0.01%
2020/04/23	3	26.60	0	0.00	26.80	3	9,016	0.03%
2020/04/22	2	26.85	5	26.30	26.95	-3	8,917	-0.03%
2020/04/21	7.2	27.64	0	0.00	27.30	7.2	8,813	0.08%
2020/04/20	2	28.75	0	0.00	28.90	2	8,633	0.02%
2020/04/17	3	29.15	0	0.00	28.55	3	8,610	0.03%
2020/04/16	8	28.84	3	29.00	28.80	5	8,515	0.06%
2020/04/15	9	29.26	5	29.33	29.50	4	8,415	0.05%
2020/04/14	3	28.00	4	28.26	28.80	-1	8,310	-0.01%
2020/04/13	4	27.91	4	27.99	27.90	0	8,254	0.00%
2020/04/10	62	28.02	1	27.95	28.10	61	8,227	0.74%
2020/04/09	0	0.00	6	28.00	28.00	-6	8,183	-0.07%
2020/04/08	4	27.25	0	0.00	27.30	4	8,102	0.05%
2020/04/07	1	26.90	2	26.80	26.90	-1	7,955	-0.01%
2020/04/06	3	26.18	1	26.10	26.30	2	7,780	0.03%
2020/04/01	1	25.65	3	26.12	26.20	-2	7,564	-0.03%
2020/03/31	4	25.65	0	0.00	25.65	4	7,418	0.05%
2020/03/30	3	25.60	2	26.35	26.40	1	7,222	0.01%
2020/03/27	5	26.49	37	26.58	26.50	-32	7,103	-0.45%
2020/03/26	28	25.31	4	26.08	25.75	24	7,008	0.34%
2020/03/25	5	25.15	3	25.52	25.20	2	6,976	0.03%
2020/03/24	1	24.05	3	24.23	24.05	-2	6,844	-0.03%
2020/03/23	10	23.05	0	0.00	23.00	10	6,793	0.15%
2020/03/20	2	23.80	38	24.05	23.35	-36	6,717	-0.54%
2020/03/19	39	22.98	4	23.90	22.90	35	6,479	0.54%
2020/03/18	3	25.95	0	0.00	25.40	3	6,255	0.05%
2020/03/17	7	27.01	0	0.00	26.50	7	6,094	0.11%
2020/03/16	5	27.85	0	0.00	27.40	5	5,901	0.08%
2020/03/13	3	27.73	0	0.00	28.30	3	5,764	0.05%
2020/03/11	2	31.90	0	0.00	31.95	2	5,292	0.04%
2020/03/10	2	31.90	10	31.63	31.75	-8	5,237	-0.15%
2020/03/09	1	32.35	8	32.00	32.05	-7	5,207	-0.13%
2020/03/06	10	33.30	0	0.00	33.10	10	5,101	0.20%
2020/03/05	0	0.00	2	34.20	34.15	-2	5,069	-0.04%
2020/03/03	3	33.37	0	0.00	33.30	3	5,049	0.06%
2020/03/02	1	33.00	3	32.75	33.05	-2	5,006	-0.04%
2020/02/27	1	34.00	1	33.95	34.10	0	5,091	0.00%
2020/02/26	8	34.12	0	0.00	34.05	8	4,993	0.16%
2020/02/24	0	0.00	4	34.59	34.50	-4	4,970	-0.08%
2020/02/21	2	35.00	0	0.00	35.00	2	4,937	0.04%
2020/02/20	12	35.02	0	0.00	35.00	12	4,988	0.24%
2020/02/18	3	34.95	0	0.00	35.15	3	5,233	0.06%
2020/02/13	0	0.00	2	35.03	35.00	-2	5,290	-0.04%
2020/02/12	1	35.10	9	34.96	34.90	-8	5,297	-0.15%
2020/02/11	0	0.00	1	34.95	34.85	-1	5,271	-0.02%
2020/02/07	6	34.76	0	0.00	34.80	6	5,257	0.11%
2020/02/06	3	34.58	0	0.00	35.25	3	5,250	0.06%
2020/02/05	1	34.30	0	0.00	34.55	1	5,262	0.02%
2020/02/03	38	34.42	7	34.60	34.55	31	5,271	0.59%
2020/01/31	2	35.30	0	0.00	35.10	2	5,254	0.04%
2020/01/30	5	35.59	0	0.00	35.20	5	5,193	0.10%
2020/01/16	2	38.78	0	0.00	38.75	2	5,094	0.04%
2020/01/15	1	38.85	0	0.00	38.90	1	5,171	0.02%
2020/01/08	2	38.78	0	0.00	38.70	2	5,998	0.03%
2020/01/06	0	0.00	1	39.50	39.30	-1	6,093	-0.02%
2020/01/02	0	0.00	5	39.40	39.70	-5	6,249	-0.08%
2019/12/23	1	40.00	0	0.00	39.95	1	6,621	0.02%
2019/12/20	2	40.00	1	39.90	40.20	1	6,646	0.02%
2019/12/19	0	0.00	2	39.45	39.45	-2	6,602	-0.03%
2019/12/18	1	39.20	0	0.00	39.20	1	6,593	0.02%
2019/12/16	1	38.85	0	0.00	38.85	1	6,597	0.02%
2019/12/11	3	39.03	0	0.00	39.20	3	6,565	0.05%
2019/12/10	2	39.00	0	0.00	39.05	2	6,619	0.03%
2019/12/05	0	0.00	5	39.05	39.00	-5	6,690	-0.07%
2019/12/04	1	38.80	0	0.00	38.60	1	6,720	0.01%
2019/11/22	0	0.00	0.1	41.00	41.00	-0.1	6,768	0.00%
2019/11/20	6	40.60	0	0.00	40.65	6	6,781	0.09%
2019/11/18	9	40.26	3	40.40	40.35	6	6,888	0.09%
2019/11/15	7	41.43	2	41.10	41.05	5	6,792	0.07%
2019/11/14	0	0.00	1	41.85	41.85	-1	6,641	-0.02%
2019/11/07	0	0.00	2	41.25	41.30	-2	6,675	-0.03%
2019/11/06	0	0.00	0.3	41.25	41.30	-0.3	6,632	0.00%
2019/11/05	1	41.30	0	0.00	41.45	1	6,631	0.02%
2019/11/01	1	41.55	1	41.00	41.55	0	6,568	0.00%
2019/10/31	1	40.70	0	0.00	40.75	1	6,510	0.02%
2019/10/29	1	40.10	2	39.80	40.15	-1	6,528	-0.02%
2019/10/24	11	40.29	2	40.50	40.50	9	6,520	0.14%
2019/10/23	2	40.55	0	0.00	40.55	2	6,516	0.03%
2019/10/22	5	41.25	5	40.90	41.20	0	6,504	0.00%
2019/10/21	0	0.00	10	41.93	41.55	-10	6,421	-0.16%
2019/10/18	10	40.88	4	41.05	41.05	6	6,269	0.10%
2019/10/17	0.8	40.70	9	40.57	40.75	-8.2	6,125	-0.13%
2019/10/09	0	0.00	2	39.70	39.70	-2	5,831	-0.03%
2019/10/08	1	39.05	0	0.00	39.00	1	5,764	0.02%
2019/10/07	0	0.00	2	39.40	39.45	-2	5,732	-0.03%
2019/10/02	1	39.50	0	0.00	39.75	1	5,831	0.02%
2019/09/26	0	0.00	1	39.90	39.80	-1	5,823	-0.02%
2019/09/20	0	0.00	6	38.95	39.10	-6	5,844	-0.10%
2019/09/11	0	0.00	1	39.70	39.50	-1	6,018	-0.02%
2019/09/05	1	39.65	0	0.00	39.85	1	5,961	0.02%
2019/08/30	0	0.00	8	39.05	39.20	-8	5,946	-0.13%
2019/08/28	0	0.00	5	38.15	38.15	-5	5,823	-0.09%
2019/08/26	1	37.75	0	0.00	37.90	1	5,877	0.02%
2019/08/23	0	0.00	8	38.51	38.60	-8	5,952	-0.13%
2019/08/16	0	0.00	1	37.75	38.00	-1	5,877	-0.02%
2019/08/15	1	37.90	0	0.00	38.00	1	5,866	0.02%
2019/08/12	1	36.80	0	0.00	37.15	1	6,027	0.02%
2019/07/30	1	38.25	2	38.25	38.05	-1	5,969	-0.02%
2019/07/26	1	38.90	0	0.00	38.80	1	5,993	0.02%
2019/07/24	1	39.20	0	0.00	39.45	1	5,867	0.02%
2019/07/23	4	38.85	0	0.00	39.20	4	5,811	0.07%
2019/07/22	0	0.00	1	39.05	39.15	-1	5,756	-0.02%
2019/07/19	1	39.35	10	39.20	39.20	-9	5,738	-0.16%
2019/07/18	0	0.00	0.1	38.70	38.70	-0.1	5,657	0.00%
2019/07/17	1	38.95	100	38.90	38.80	-99	5,688	-1.74%
2019/07/16	0	0.00	1	38.75	38.80	-1	5,666	-0.02%
2019/07/12	1	38.40	5	38.41	38.40	-4	5,641	-0.07%
2019/07/10	0	0.00	2	38.35	38.20	-2	5,689	-0.04%
2019/07/09	0	0.00	0	37.75	37.65	0	5,665	0.00%
2019/07/05	3	39.07	0	0.00	39.10	3	5,660	0.05%
2019/07/03	0	0.00	6	39.30	39.05	-6	5,590	-0.11%
2019/07/01	0	0.00	1	38.80	38.70	-1	5,522	-0.02%
2019/06/27	0	0.00	5	39.10	39.00	-5	5,613	-0.09%
2019/06/25	0	0.00	10	38.30	38.05	-10	5,658	-0.18%
2019/06/21	0	0.00	1	38.30	38.20	-1	5,794	-0.02%
2019/05/30	0	0.00	4	36.45	36.30	-4	5,629	-0.07%
2019/05/17	1	35.55	0	0.00	35.75	1	5,575	0.02%
2019/05/14	0	0.00	2	35.05	35.30	-2	5,496	-0.04%
2019/04/22	0.2	37.55	0	0.00	37.60	0.2	5,930	0.00%
2019/04/17	10	37.55	2	37.30	37.80	8	6,005	0.13%
2019/04/16	0	0.00	1	36.60	36.85	-1	5,927	-0.02%
2019/04/15	1	36.85	2	36.78	36.65	-1	5,942	-0.02%
2019/04/12	0	0.00	1	36.45	36.50	-1	5,936	-0.02%
2019/04/10	2	36.20	0	0.00	36.50	2	5,871	0.03%
2019/04/03	0	0.00	14	36.00	36.35	-14	5,766	-0.24%
2019/04/02	0	0.00	1	36.05	36.10	-1	5,729	-0.02%
2019/04/01	3	36.50	0	36.65	36.65	3	5,610	0.05%
2019/03/29	1	37.20	0	0.00	37.55	1	5,450	0.02%
2019/03/27	2	37.00	0	0.00	36.85	2	5,182	0.04%
2019/03/25	0.1	38.10	0	0.00	38.20	0.1	5,054	0.00%
2019/03/19	13	39.00	1	38.75	38.70	12	5,062	0.24%
2019/03/14	0	0.00	1	39.00	39.10	-1	5,391	-0.02%
2019/03/06	11.1	39.05	9	39.33	39.30	2.1	5,570	0.04%
2019/03/04	1	38.35	2	38.53	38.65	-1	5,485	-0.02%
2019/02/27	8	38.19	4	38.50	38.80	4	5,392	0.07%
2019/02/25	0	0.00	1	37.85	37.70	-1	5,216	-0.02%
2019/02/21	0	0.00	1	37.85	37.85	-1	5,213	-0.02%
2019/02/19	0	0.00	1	37.15	37.05	-1	5,140	-0.02%
2019/02/18	1	37.40	1	37.25	37.25	0	5,128	0.00%
2019/02/15	0	0.00	3	37.03	37.05	-3	5,093	-0.06%
2019/02/14	0	0.00	3	37.10	37.05	-3	5,086	-0.06%
2019/02/13	0	0.00	3	36.90	37.10	-3	5,032	-0.06%
2019/02/12	1	37.10	3	37.00	37.15	-2	4,957	-0.04%
2019/02/11	0	0.00	7	37.06	36.65	-7	4,902	-0.14%
2019/01/29	0	0.00	5	36.52	36.55	-5	4,729	-0.11%
2019/01/28	0	36.05	0	0.00	36.15	0	4,657	0.00%
2019/01/23	0	0.00	22	35.80	36.30	-22	4,561	-0.48%
2019/01/22	0	0.00	2	35.70	35.45	-2	4,540	-0.04%
2019/01/21	2	35.85	0	0.00	35.55	2	4,540	0.04%
2019/01/18	0	0.00	1	35.40	35.60	-1	4,542	-0.02%
2019/01/17	3	35.60	1	35.70	35.65	2	4,497	0.05%
2019/01/16	0	0.00	4	35.70	35.55	-4	4,450	-0.09%
2019/01/15	0	0.00	17	34.91	35.10	-17	4,347	-0.39%
2019/01/11	0	0.00	1	34.40	34.55	-1	4,268	-0.02%
2019/01/10	0	34.45	1	34.45	34.45	-1	4,244	-0.02%
2019/01/09	5.1	34.60	22	34.68	34.70	-16.9	4,212	-0.40%
2019/01/08	0.1	34.00	0	0.00	34.20	0.1	4,138	0.00%
2019/01/07	2	33.80	2	33.75	33.90	0	4,158	0.00%
2019/01/04	0	0.00	15	33.21	33.40	-15	4,153	-0.36%
2019/01/03	0	0.00	22	32.90	33.00	-22	4,302	-0.51%
2019/01/02	3	32.10	0	0.00	32.20	3	4,289	0.07%
2018/12/28	0	0.00	6	32.53	32.60	-6	4,313	-0.14%
2018/12/24	0	0.00	1	32.30	32.40	-1	4,477	-0.02%
2018/12/18	0	0.00	2	32.15	32.60	-2	4,586	-0.04%
2018/12/17	0	0.00	6	32.48	32.30	-6	4,596	-0.13%
2018/12/13	1	31.60	1	31.65	31.85	0	4,599	0.00%
2018/12/11	19	30.87	0	0.00	30.80	19	4,524	0.42%
2018/12/10	12	31.84	0	0.00	31.90	12	4,321	0.28%
2018/12/05	0	0.00	1	33.35	33.25	-1	4,226	-0.02%
2018/12/03	1	34.10	11	34.10	34.15	-10	4,199	-0.24%
2018/11/29	3	32.70	0	0.00	32.65	3	4,105	0.07%
2018/11/26	0	0.00	4	33.00	33.30	-4	4,024	-0.10%
2018/11/23	0	0.00	1	32.90	32.90	-1	4,031	-0.02%
2018/11/21	0	0.00	25.3	33.71	33.70	-25.3	4,046	-0.63%
2018/11/20	0	0.00	10	33.53	33.65	-10	4,013	-0.25%
2018/11/19	0	0.00	1	33.30	33.35	-1	3,978	-0.03%
2018/11/15	0	0.00	4	32.63	32.70	-4	4,022	-0.10%
2018/11/13	5	31.75	21	32.50	32.50	-16	4,092	-0.39%
2018/11/09	5	31.45	1	31.45	31.50	4	4,175	0.10%
2018/11/05	0	0.00	1	31.40	31.35	-1	4,165	-0.02%
2018/11/02	3	30.75	3	31.67	31.70	0	4,174	0.00%
2018/10/31	0	0.00	8	30.45	31.35	-8	4,224	-0.19%
2018/10/30	1	30.35	0	0.00	30.40	1	4,191	0.02%
2018/10/29	6	30.43	8	30.33	30.40	-2	4,154	-0.05%
2018/10/26	0	0.00	1	29.50	29.55	-1	4,119	-0.02%
2018/10/25	6	29.62	0	0.00	29.55	6	4,153	0.14%
2018/10/24	1	30.10	1	30.15	30.10	0	4,335	0.00%
2018/10/22	3	29.95	6	29.59	30.10	-3	4,480	-0.07%
2018/10/19	4	29.95	0	0.00	29.70	4	4,527	0.09%
2018/10/18	0	0.00	1	29.60	29.60	-1	4,539	-0.02%
2018/10/17	8	29.45	1	29.25	29.10	7	4,562	0.15%
2018/10/16	10	29.15	0	0.00	29.35	10	4,562	0.22%
2018/10/15	11	29.18	0	0.00	29.05	11	4,573	0.24%
2018/10/12	8	29.43	2	29.58	29.80	6	4,583	0.13%
2018/10/11	21	29.59	2	30.55	29.20	19	4,673	0.41%
2018/10/09	0	0.00	6	31.55	31.70	-6	4,584	-0.13%
2018/10/08	1	31.25	0	0.00	31.35	1	4,578	0.02%
2018/10/05	1	31.40	0	0.00	31.50	1	4,599	0.02%
2018/10/04	1	31.70	0	0.00	31.90	1	4,581	0.02%
2018/10/01	0	0.00	3	32.50	32.45	-3	4,530	-0.07%
2018/09/28	0.5	32.40	0	0.00	32.25	0.5	4,634	0.01%
2018/09/27	0	32.50	1	32.50	32.50	-1	4,675	-0.02%
2018/09/26	1	32.05	0	0.00	32.10	1	4,688	0.02%
2018/09/25	1	32.20	0	0.00	32.10	1	4,693	0.02%
2018/09/20	0	0.00	3	32.17	32.10	-3	4,752	-0.06%
2018/09/19	1	31.95	0	0.00	31.95	1	4,794	0.02%
2018/09/18	1	31.80	0	0.00	31.80	1	4,892	0.02%
2018/09/17	1	31.75	0	0.00	31.80	1	4,915	0.02%
2018/09/14	2	31.63	0	0.00	31.65	2	4,949	0.04%
2018/09/11	16	31.16	1	31.15	31.25	15	5,384	0.28%
2018/09/10	1	31.15	187	31.41	31.35	-186	5,473	-3.40%	大賣/鉅額交易
2018/09/07	6	32.35	0	0.00	32.30	6	5,560	0.11%
2018/09/06	0.5	32.90	0	0.00	32.80	0.5	5,582	0.01%
2018/09/05	9	33.04	0	0.00	32.75	9	5,587	0.16%
2018/09/03	1	33.40	0	0.00	33.45	1	5,620	0.02%
2018/08/30	2	33.63	0	0.00	33.80	2	5,654	0.04%
2018/08/29	1	33.65	0	0.00	33.75	1	5,743	0.02%
2018/08/28	1	33.66	0	0.00	33.80	1	5,962	0.02%
2018/08/27	1.3	33.44	0	0.00	33.75	1.3	5,967	0.02%
2018/08/24	2	33.30	0	0.00	33.30	2	5,958	0.03%
2018/08/22	0	0.00	6	33.84	33.95	-6	6,121	-0.10%
2018/08/20	0	0.00	1	33.10	33.05	-1	6,031	-0.02%
2018/08/17	1	32.30	0	0.00	32.30	1	6,056	0.02%
2018/08/16	45	32.53	2	32.63	32.50	43	6,048	0.71%
2018/08/15	15	33.20	0	0.00	33.15	15	6,048	0.25%
2018/08/13	3	33.20	0	0.00	33.20	3	6,086	0.05%
2018/08/09	0.5	33.45	0	0.00	33.35	0.5	6,460	0.01%
2018/08/07	10	33.35	0	0.00	33.30	10	6,448	0.16%
2018/08/03	6	33.58	0	0.00	33.50	6	6,412	0.09%
2018/07/31	1	33.65	0	0.00	33.65	1	6,379	0.02%
2018/07/30	3	33.75	0	0.00	33.95	3	6,189	0.05%
2018/07/27	0	0.00	3	34.90	34.95	-3	6,061	-0.05%
2018/07/26	0	0.00	3	34.80	34.75	-3	6,034	-0.05%
2018/07/25	1	34.75	1	34.45	34.75	0	6,009	0.00%
2018/07/20	3	34.00	0	0.00	33.90	3	6,000	0.05%
2018/07/19	4	34.33	4	34.55	34.30	0	5,994	0.00%
2018/07/18	0	0.00	10	34.20	34.25	-10	5,979	-0.17%
2018/07/16	0.5	33.65	0	0.00	33.60	0.5	5,918	0.01%
2018/07/13	0	0.00	2	33.80	33.80	-2	5,966	-0.03%
2018/07/12	0	0.00	4	33.99	34.15	-4	6,068	-0.07%
2018/07/09	2	33.53	2	33.65	33.65	0	6,323	0.00%
2018/07/06	2	33.40	0	0.00	33.05	2	6,340	0.03%
2018/07/05	0	0.00	1	35.80	35.50	-1	6,280	-0.02%
2018/07/04	1	35.45	0	0.00	35.45	1	6,366	0.02%
2018/07/03	1	34.95	0	0.00	34.90	1	6,377	0.02%
2018/07/02	2	35.35	0	0.00	35.15	2	6,350	0.03%
2018/06/29	0	0.00	2	35.30	35.40	-2	6,296	-0.03%
2018/06/28	10	34.56	100	34.53	34.50	-90	6,222	-1.45%
2018/06/27	2.5	34.80	0	0.00	34.55	2.5	6,175	0.04%
2018/06/26	10	34.90	0	0.00	34.90	10	6,038	0.17%
2018/06/25	4	35.44	0	0.00	35.15	4	5,990	0.07%
2018/06/22	24	35.17	0	0.00	35.35	24	5,948	0.40%
2018/06/20	17	35.28	0	0.00	35.45	17	5,863	0.29%
2018/06/19	9	36.20	1	36.25	36.15	8	5,434	0.15%
2018/06/15	7	36.53	0	0.00	36.40	7	5,329	0.13%
2018/06/14	1.5	36.85	0	0.00	36.95	1.5	5,169	0.03%
2018/06/13	1	37.35	5	37.40	37.20	-4	5,174	-0.08%
2018/06/12	1	37.20	0	0.00	37.20	1	5,305	0.02%
2018/06/08	0	0.00	7	37.50	37.65	-7	5,287	-0.13%
2018/06/06	2	37.00	2	37.43	37.40	0	5,346	0.00%
2018/06/05	1	36.50	0	0.00	36.45	1	5,277	0.02%
2018/06/01	2	36.45	1	36.50	36.50	1	5,132	0.02%
2018/05/31	5	36.28	0	0.00	36.70	5	5,159	0.10%
2018/05/30	1	36.10	0	0.00	36.10	1	5,078	0.02%
2018/05/28	2	36.43	0	0.00	36.55	2	5,095	0.04%
2018/05/25	2	36.33	0	0.00	36.30	2	5,156	0.04%
2018/05/23	4	36.35	0	0.00	36.40	4	5,150	0.08%
2018/05/21	0	0.00	1	36.80	36.70	-1	5,187	-0.02%
2018/05/18	8	36.68	0	0.00	36.30	8	5,175	0.15%
2018/05/17	5	37.10	0	0.00	37.00	5	4,880	0.10%
2018/05/16	2	37.40	0	0.00	37.50	2	4,851	0.04%
2018/05/14	4	37.63	0	0.00	37.60	4	5,044	0.08%
2018/05/11	0	0.00	1	37.60	37.60	-1	5,081	-0.02%
2018/05/07	2	37.00	0	0.00	36.90	2	5,238	0.04%
2018/05/02	0	0.00	4	37.35	37.65	-4	5,394	-0.07%
2018/04/27	7	36.51	0	0.00	36.70	7	5,523	0.13%
2018/04/26	0	0.00	10	37.14	37.20	-10	5,596	-0.18%
2018/04/25	2	36.20	0	0.00	36.50	2	5,540	0.04%
2018/04/24	2	36.55	0	0.00	36.50	2	5,568	0.04%
2018/04/23	1	36.80	0	0.00	36.60	1	5,576	0.02%
2018/04/20	1	37.00	0	0.00	37.00	1	5,556	0.02%
2018/04/18	25	37.63	0	0.00	37.10	25	5,386	0.46%
2018/04/16	10	38.60	0	0.00	39.00	10	5,098	0.20%
2018/04/13	0	0.00	16	39.11	39.00	-16	5,062	-0.32%
2018/04/12	0	0.00	5	38.80	38.70	-5	5,028	-0.10%
2018/04/03	2	38.20	0	0.00	38.65	2	4,790	0.04%
2018/03/31	0	0.00	9	39.31	39.40	-9	4,828	-0.19%
2018/03/29	0	0.00	1	38.60	38.70	-1	4,773	-0.02%
2018/03/28	2	38.25	3	38.50	38.50	-1	4,730	-0.02%
2018/03/27	0	0.00	2	38.35	38.40	-2	4,735	-0.04%
2018/03/19	2	38.05	2	38.20	38.05	0	4,907	0.00%
2018/03/16	0	0.00	8	38.40	38.40	-8	4,853	-0.16%
2018/03/14	13	37.30	0	0.00	37.30	13	4,695	0.28%
2018/03/13	2	37.35	2	37.35	37.45	0	4,675	0.00%
2018/03/09	3	36.80	2	37.00	36.80	1	4,596	0.02%
2018/03/08	4	36.55	0	0.00	36.35	4	4,601	0.09%
2018/03/02	12	36.74	0	0.00	36.80	12	4,679	0.26%
2018/03/01	0	0.00	2	37.30	37.15	-2	4,619	-0.04%
2018/02/23	6	36.88	0	0.00	37.00	6	4,483	0.13%
2018/02/22	2	36.75	0	0.00	37.00	2	4,496	0.04%
2018/02/12	1	36.65	2	37.25	36.80	-1	4,417	-0.02%
2018/02/09	6	36.64	0	0.00	36.80	6	4,421	0.14%
2018/02/06	25	36.37	10	36.60	36.60	15	4,413	0.34%
2018/02/05	15	38.10	0	0.00	38.05	15	4,315	0.35%
2018/02/01	0	0.00	1	39.35	39.20	-1	4,249	-0.02%
2018/01/31	0	0.00	1	39.20	39.20	-1	4,213	-0.02%
2018/01/30	13	38.93	0	0.00	38.85	13	4,162	0.31%
2018/01/25	6	39.60	5	39.65	39.65	1	4,068	0.02%
2018/01/24	5	39.15	4	39.28	39.45	1	3,984	0.03%
2018/01/23	17	38.90	1	39.00	39.00	16	3,925	0.41%
2018/01/22	91	38.86	6	39.28	38.95	85	3,841	2.21%
2018/01/19	3	38.73	150	38.71	38.65	-147	3,758	-3.91%	大賣/鉅額交易
2018/01/18	6	38.78	3	39.05	38.90	3	3,764	0.08%
2018/01/17	0	0.00	66	38.82	39.00	-66	3,737	-1.77%
2018/01/16	0	0.00	5	38.50	38.65	-5	3,710	-0.13%
2018/01/10	0	0.00	5	38.40	38.40	-5	3,765	-0.13%
2018/01/08	3	37.92	6	38.26	38.30	-3	3,779	-0.08%
2018/01/04	56	37.98	0	0.00	37.95	56	3,749	1.49%
2018/01/03	105	38.14	0	0.00	38.20	105	3,806	2.76%	大買/鉅額交易
2018/01/02	75	38.23	0	0.00	38.20	75	3,800	1.97%