寶成 (9904)-統一-中壢券商分點個股進出

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
38.30
漲跌
▲1.05
漲幅
+2.82%
成交量
34,549張
產業
上市運動休閒
1064人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

寶成 (9904)籌碼相關－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/05/14	3	38.55	22	38.79	38.30	-19	13,991	-0.14%
2024/05/13	0	0.00	4	36.85	37.25	-4	13,485	-0.03%
2024/05/10	0	0.00	3	37.05	37.20	-3	13,310	-0.02%
2024/05/09	0	0.00	5	37.25	36.50	-5	13,162	-0.04%
2024/05/08	3	36.60	1	36.60	36.60	2	13,074	0.02%
2024/05/07	2	36.00	0	0.00	36.20	2	13,028	0.02%
2024/05/06	10	35.20	3.1	35.34	35.20	6.9	12,855	0.05%
2024/05/03	0	0.00	0.1	36.15	35.90	-0.1	12,640	0.00%
2024/05/02	0	0.00	0.1	36.20	36.10	-0.1	12,608	0.00%
2024/04/30	1	36.15	1	36.20	36.15	0	12,567	0.00%
2024/04/29	1	36.15	9.1	36.36	36.30	-8.1	12,444	-0.07%
2024/04/26	0	0.00	49.1	36.27	36.05	-49.1	12,280	-0.40%
2024/04/25	0	0.00	2.3	35.51	35.60	-2.3	12,051	-0.02%
2024/04/24	2	35.90	0	0.00	36.10	2	12,029	0.02%
2024/04/23	11	35.71	0	0.00	36.00	11	11,956	0.09%
2024/04/22	14	35.18	0	0.00	35.30	14	11,847	0.12%
2024/04/18	3.2	35.60	0	0.00	35.60	3.2	11,459	0.03%
2024/04/17	3	34.37	5	34.40	34.50	-2	11,145	-0.02%
2024/04/16	7	34.26	59	34.40	34.00	-52	11,024	-0.47%
2024/04/15	0	0.00	1	36.20	36.20	-1	10,744	-0.01%
2024/04/12	0	0.00	1	35.35	35.35	-1	10,653	-0.01%
2024/04/11	0	0.00	3	35.52	35.55	-3	10,566	-0.03%
2024/04/09	2	36.00	4.9	36.09	36.10	-2.9	10,466	-0.03%
2024/04/08	0	0.00	1.1	35.59	35.60	-1.1	10,341	-0.01%
2024/04/03	8	35.11	1	35.30	35.05	7	10,183	0.07%
2024/04/02	1	36.00	0	0.00	36.15	1	10,038	0.01%
2024/04/01	16	35.60	33	35.70	35.80	-17	9,940	-0.17%
2024/03/29	3	35.77	2	36.13	36.15	1	9,836	0.01%
2024/03/28	5	36.18	1	36.10	36.25	4	9,328	0.04%
2024/03/27	32	34.74	46	35.67	36.00	-14	9,118	-0.15%
2024/03/26	2	34.50	2	34.73	34.85	0	8,966	0.00%
2024/03/25	1	34.55	0	0.00	34.85	1	8,951	0.01%
2024/03/22	3	34.68	31	34.96	35.10	-28	8,983	-0.31%
2024/03/21	3	35.00	3	35.03	35.30	0	8,976	0.00%
2024/03/20	0	0.00	1	34.05	33.90	-1	8,644	-0.01%
2024/03/18	30	33.44	15	33.72	33.80	15	8,308	0.18%
2024/03/15	25	32.82	3	32.85	33.05	22	8,052	0.27%
2024/03/14	0	0.00	2	32.58	33.20	-2	7,435	-0.03%
2024/03/13	0	0.00	31	31.99	32.20	-31	7,119	-0.44%
2024/03/12	0	0.00	82	31.59	31.95	-82	6,891	-1.19%
2024/03/11	27	31.10	121	30.74	31.15	-94	6,621	-1.42%	大賣/
2024/03/08	1	30.35	3	30.40	30.45	-2	6,503	-0.03%
2024/03/07	20	30.25	0	0.00	30.45	20	6,447	0.31%
2024/03/05	0	0.00	0.1	30.50	30.60	-0.1	6,451	0.00%
2024/03/04	0	0.00	16	30.40	30.65	-16	6,346	-0.25%
2024/03/01	6	30.50	1	30.60	30.60	5	6,357	0.08%
2024/02/29	14	30.08	0	0.00	30.50	14	6,296	0.22%
2024/02/27	0.1	30.25	0	0.00	30.00	0.1	6,155	0.00%
2024/02/26	4	30.05	3	30.15	30.10	1	6,106	0.02%
2024/02/23	74	30.07	0	0.00	30.05	74	6,074	1.22%
2024/02/22	89	30.18	13	30.47	30.15	76	6,115	1.24%
2024/02/20	30	30.20	0	0.00	30.20	30	6,106	0.49%
2024/02/19	15.2	30.37	0	0.00	30.35	15.2	6,135	0.25%
2024/02/16	5	30.55	0	0.00	30.45	5	6,273	0.08%
2024/02/15	4	30.60	0	0.00	30.50	4	6,231	0.06%
2024/02/05	2	31.35	1	31.40	31.15	1	6,154	0.02%
2024/02/02	2	31.35	0	0.00	31.70	2	6,109	0.03%
2024/01/31	0	0.00	4	31.50	31.60	-4	6,084	-0.07%
2024/01/30	0	0.00	6	31.69	31.65	-6	6,058	-0.10%
2024/01/29	0	0.00	1	31.30	31.35	-1	5,976	-0.02%
2024/01/26	0	0.00	1	31.10	31.20	-1	6,009	-0.02%
2024/01/24	0	0.00	96	30.91	31.00	-96	6,000	-1.60%
2024/01/22	1	30.05	0	0.00	30.05	1	5,949	0.02%
2024/01/19	1	29.95	0	0.00	30.30	1	5,929	0.02%
2024/01/18	1	30.00	0	0.00	30.00	1	5,974	0.02%
2024/01/17	12	30.21	0	0.00	30.20	12	5,931	0.20%
2024/01/16	71	30.58	3	30.60	30.60	68	5,789	1.17%
2024/01/15	16	30.85	0	0.00	30.85	16	5,693	0.28%
2024/01/11	28	31.00	0	0.00	31.10	28	5,789	0.48%
2024/01/10	30	30.95	0	0.00	30.95	30	5,893	0.51%
2024/01/09	1	30.95	70	31.00	31.20	-69	5,893	-1.17%
2024/01/05	0	0.00	27	30.96	30.90	-27	5,938	-0.45%
2024/01/04	0	0.00	15	30.97	31.00	-15	6,000	-0.25%
2024/01/03	0	0.00	16	31.15	31.05	-16	6,099	-0.26%
2024/01/02	3	31.10	1	31.00	31.10	2	6,041	0.03%
2023/12/29	6	30.98	0	0.00	30.90	6	6,055	0.10%
2023/12/27	6	30.96	0	0.00	31.00	6	6,115	0.10%
2023/12/26	45	30.92	0	0.00	30.85	45	6,081	0.74%
2023/12/25	90	31.17	0	0.00	30.95	90	6,192	1.45%
2023/12/22	0	0.00	10	31.50	31.45	-10	6,208	-0.16%
2023/12/21	1	31.60	101	31.78	31.75	-100	6,136	-1.63%	大賣/
2023/12/20	10	31.71	6	31.80	31.85	4	6,134	0.07%
2023/12/19	0	0.00	63	31.90	31.90	-63	5,963	-1.06%
2023/12/18	0	0.00	2	31.70	31.65	-2	5,862	-0.03%
2023/12/14	0	0.00	1	31.15	31.15	-1	5,619	-0.02%
2023/12/13	2	30.83	0	0.00	30.80	2	5,565	0.04%
2023/12/12	53	31.05	0	0.00	31.00	53	5,676	0.93%
2023/12/11	1	31.10	0	0.00	31.20	1	5,667	0.02%
2023/12/08	40	31.10	0	0.00	31.10	40	5,675	0.70%
2023/12/07	37	31.06	1	31.00	30.95	36	5,673	0.63%
2023/12/06	31	31.05	2	31.05	31.05	29	5,668	0.51%
2023/12/05	155	30.93	4	31.05	31.10	151	5,662	2.67%	大買/鉅額交易
2023/12/04	51	31.06	1	31.05	31.05	50	5,650	0.88%
2023/11/30	0	0.00	3	30.70	30.90	-3	5,649	-0.05%
2023/11/29	20	30.95	0	0.00	30.90	20	5,519	0.36%
2023/11/27	1	30.70	1	30.70	30.75	0	5,586	0.00%
2023/11/24	5	30.60	0	0.00	30.60	5	5,574	0.09%
2023/11/23	0	0.00	2	30.75	30.80	-2	5,573	-0.04%
2023/11/21	0	0.00	1	30.55	30.65	-1	5,531	-0.02%
2023/11/17	1	30.80	0	0.00	30.80	1	5,362	0.02%
2023/11/16	1	30.70	1	30.70	30.70	0	5,286	0.00%
2023/11/15	3	30.10	102	30.00	30.20	-99	5,188	-1.91%	大賣/
2023/11/14	10	29.00	0	0.00	29.05	10	4,998	0.20%
2023/11/07	0	0.00	10	29.60	29.65	-10	5,011	-0.20%
2023/11/02	1	28.85	0	0.00	29.35	1	4,943	0.02%
2023/10/26	0	0.00	1	29.50	29.35	-1	4,896	-0.02%
2023/10/25	0	0.00	10	29.25	29.25	-10	4,828	-0.21%
2023/10/19	14	29.21	0	0.00	29.35	14	4,930	0.28%
2023/10/18	0	0.00	1	29.00	29.25	-1	4,978	-0.02%
2023/10/17	5	28.70	0	0.00	28.65	5	4,932	0.10%
2023/10/12	0	29.00	0	0.00	29.05	0	5,054	0.00%
2023/10/11	0	0.00	110	29.20	29.25	-110	5,003	-2.20%	大賣/鉅額交易
2023/10/05	26	28.55	0	0.00	28.55	26	4,977	0.52%
2023/10/04	11	28.55	0	0.00	28.55	11	4,994	0.22%
2023/10/03	26	28.80	0	0.00	28.75	26	5,005	0.52%
2023/10/02	7	28.90	0	0.00	28.95	7	4,987	0.14%
2023/09/28	85	28.77	0	0.00	28.65	85	5,142	1.65%
2023/09/27	56	28.90	0	0.00	28.90	56	5,025	1.11%
2023/09/26	100	29.35	0	0.00	29.40	100	4,946	2.02%
2023/09/25	2	29.15	1	29.75	29.75	1	4,878	0.02%
2023/09/22	0	0.00	5	29.05	28.90	-5	4,809	-0.10%
2023/09/21	11	28.86	0	0.00	28.80	11	4,833	0.23%
2023/09/20	6	29.09	0	0.00	29.05	6	4,746	0.13%
2023/09/19	2	29.15	0	0.00	29.20	2	4,708	0.04%
2023/09/18	2	29.23	0	0.00	29.20	2	4,714	0.04%
2023/09/15	1	29.40	48	29.60	29.60	-47	4,713	-1.00%
2023/09/14	1	29.30	0	0.00	29.40	1	4,619	0.02%
2023/09/11	1	29.15	0	0.00	29.00	1	4,737	0.02%
2023/09/08	1	28.95	0	0.00	28.90	1	4,753	0.02%
2023/09/07	0	29.00	0	0.00	28.80	0	4,769	0.00%
2023/09/05	28	29.00	0	0.00	29.00	28	4,699	0.60%
2023/09/01	0	0.00	1	29.35	29.40	-1	4,705	-0.02%
2023/08/31	4	28.78	0	0.00	28.60	4	4,675	0.09%
2023/08/30	1	29.05	0	0.00	29.20	1	4,574	0.02%
2023/08/28	3	28.85	0	0.00	28.70	3	4,597	0.07%
2023/08/24	9	28.95	0	0.00	28.80	9	4,836	0.19%
2023/08/23	2	29.00	0	0.00	28.95	2	4,822	0.04%
2023/08/21	1	29.06	0	0.00	29.05	1	4,820	0.02%
2023/08/18	27	29.56	0	0.00	29.35	27	4,803	0.56%
2023/08/17	10	29.95	0	0.00	29.85	10	4,771	0.21%
2023/08/16	2	30.00	0	0.00	30.00	2	4,852	0.04%
2023/08/10	1	30.75	0	0.00	30.85	1	4,938	0.02%
2023/08/08	0.1	30.92	0	0.00	30.70	0.1	4,952	0.00%
2023/08/07	0	0.00	10	31.00	31.10	-10	4,966	-0.20%
2023/08/04	8	31.00	2	31.00	30.95	6	4,991	0.12%
2023/08/02	2	30.73	0	0.00	30.70	2	5,022	0.04%
2023/07/28	8	31.15	0	0.00	31.10	8	4,990	0.16%
2023/07/27	8	31.30	0	0.00	31.25	8	5,013	0.16%
2023/07/25	1	30.85	16	31.18	31.10	-15	5,084	-0.30%
2023/07/24	2	31.00	1	30.85	31.00	1	5,205	0.02%
2023/07/21	5	30.70	0	0.00	30.80	5	5,234	0.10%
2023/07/20	0	0.00	1	30.95	30.85	-1	5,274	-0.02%
2023/07/18	2	30.10	0	0.00	30.55	2	5,260	0.04%
2023/07/13	6	29.94	0	0.00	29.80	6	5,279	0.11%
2023/07/12	11.1	29.96	0	0.00	29.85	11.1	5,285	0.21%
2023/07/11	1	31.10	0	0.00	31.10	1	5,243	0.02%
2023/07/10	0	0.00	2	31.00	30.85	-2	5,269	-0.04%
2023/07/07	2	31.05	0	0.00	30.95	2	5,304	0.04%
2023/07/06	11	30.86	0	0.00	30.80	11	5,373	0.20%
2023/06/15	3	32.05	0	0.00	32.00	3	5,422	0.06%
2023/06/09	3	32.00	0	0.00	32.15	3	5,986	0.05%
2023/06/05	0	0.00	4	32.40	32.45	-4	6,123	-0.07%
2023/06/02	0	0.00	1	32.15	32.15	-1	6,128	-0.02%
2023/05/31	4	32.10	0	0.00	31.65	4	6,136	0.07%
2023/05/30	0	0.00	1	32.25	32.15	-1	5,924	-0.02%
2023/05/29	0	0.00	1	32.15	32.05	-1	5,975	-0.02%
2023/05/25	1	32.05	0	0.00	32.00	1	6,096	0.02%
2023/05/23	0	0.00	1	32.65	32.30	-1	6,206	-0.02%
2023/05/19	0	0.00	10	31.93	32.00	-10	6,096	-0.16%
2023/05/17	0	0.00	4	31.40	31.70	-4	6,307	-0.06%
2023/05/15	5	31.20	0	0.00	31.40	5	6,419	0.08%
2023/05/09	2	31.70	1	32.00	31.60	1	6,528	0.02%
2023/04/25	0	0.00	1	31.65	31.50	-1	7,094	-0.01%
2023/04/14	0	0.00	5	32.00	32.05	-5	6,925	-0.07%
2023/04/13	0	0.00	1	32.05	31.90	-1	6,964	-0.01%
2023/04/12	0	0.00	2	31.85	32.15	-2	7,040	-0.03%
2023/04/11	1	31.55	10	31.35	31.55	-9	7,057	-0.13%
2023/03/31	0	0.00	2	31.60	31.20	-2	7,045	-0.03%
2023/03/28	12	31.06	0.6	30.95	30.80	11.4	7,399	0.15%
2023/03/27	1	31.15	10	31.10	31.05	-9	7,492	-0.12%
2023/03/24	5	30.95	0	0.00	30.70	5	7,596	0.07%
2023/03/23	5	30.60	2	30.80	30.85	3	7,590	0.04%
2023/03/22	1	30.90	0	0.00	30.90	1	7,621	0.01%
2023/03/21	1	31.05	0	0.00	30.95	1	7,691	0.01%
2023/03/17	38.2	30.89	34	30.80	30.90	4.2	7,780	0.05%
2023/03/15	40	31.99	0	0.00	32.10	40	7,697	0.52%
2023/03/14	22	32.55	0	0.00	32.40	22	7,617	0.29%
2023/03/13	2	32.80	0	0.00	32.95	2	7,616	0.03%
2023/03/10	16	33.18	0	0.00	33.20	16	7,638	0.21%
2023/03/08	0	0.00	2	33.95	34.05	-2	7,851	-0.03%
2023/03/02	1	33.45	0	0.00	33.80	1	8,226	0.01%
2023/02/22	3	33.35	3	33.50	33.55	0	8,407	0.00%
2023/02/15	0	0.00	1	34.40	34.15	-1	10,058	-0.01%
2023/02/14	0	0.00	4	34.23	34.45	-4	9,966	-0.04%
2023/02/09	1	33.65	0	0.00	33.45	1	9,850	0.01%
2023/02/03	2	33.53	0	0.00	33.95	2	9,773	0.02%
2023/02/02	0	0.00	1	33.85	33.60	-1	9,742	-0.01%
2023/02/01	0	0.00	1	33.75	33.85	-1	9,620	-0.01%
2023/01/31	10	34.55	10	34.30	34.30	0	9,490	0.00%
2023/01/30	12	34.38	6	34.40	34.25	6	9,289	0.06%
2023/01/17	0	0.00	2	34.20	34.30	-2	9,088	-0.02%
2023/01/13	0	0.00	1	34.25	34.15	-1	9,061	-0.01%
2023/01/10	4	33.95	10	34.00	34.25	-6	9,240	-0.06%
2023/01/09	0	0.00	1	34.00	34.10	-1	9,203	-0.01%
2023/01/06	0	0.00	3	33.67	33.65	-3	9,169	-0.03%
2023/01/05	1	33.50	0	0.00	33.50	1	9,193	0.01%
2023/01/04	0	0.00	1	33.95	33.95	-1	9,191	-0.01%
2023/01/03	1	33.50	0	0.00	33.50	1	9,182	0.01%
2022/12/30	0	0.00	5	34.35	34.20	-5	9,130	-0.05%
2022/12/29	0	0.00	1	33.45	33.90	-1	9,007	-0.01%
2022/12/28	11	33.91	1	33.90	33.80	10	8,966	0.11%
2022/12/23	10	34.05	0	0.00	34.05	10	9,116	0.11%
2022/12/22	0	0.00	3	33.92	33.90	-3	9,247	-0.03%
2022/12/21	24	33.25	0	0.00	33.40	24	9,109	0.26%
2022/12/20	1	32.80	1	33.10	32.90	0	9,028	0.00%
2022/12/16	3	32.90	3	32.70	32.75	0	8,856	0.00%
2022/12/14	1	32.65	4	33.00	33.00	-3	8,796	-0.03%
2022/12/12	0	0.00	11	32.88	32.90	-11	8,656	-0.13%
2022/12/09	2	33.13	100	33.05	33.05	-98	8,702	-1.13%
2022/12/07	0	0.00	2	32.60	32.40	-2	8,457	-0.02%
2022/12/05	0	0.00	3	32.70	32.55	-3	8,548	-0.04%
2022/12/02	6	32.62	0	0.00	32.55	6	8,611	0.07%
2022/11/30	0	0.00	1	32.35	32.25	-1	8,446	-0.01%
2022/11/29	1	31.60	2	32.08	32.30	-1	8,323	-0.01%
2022/11/28	2	31.35	16	31.71	31.80	-14	8,270	-0.17%
2022/11/25	16	31.77	4	31.71	31.70	12	8,255	0.15%
2022/11/24	2	31.85	28	32.41	31.60	-26	8,281	-0.31%
2022/11/22	5	32.20	3	32.32	32.35	2	8,128	0.02%
2022/11/21	23	32.20	1	32.20	32.20	22	8,075	0.27%
2022/11/18	2	32.30	0	0.00	32.35	2	8,015	0.02%
2022/11/17	100	32.48	0	0.00	32.35	100	7,835	1.28%
2022/11/16	4	32.13	8	32.13	32.20	-4	7,714	-0.05%
2022/11/15	5	32.03	12	32.02	32.85	-7	7,443	-0.09%
2022/11/14	7	31.13	25	30.94	31.75	-18	6,511	-0.28%
2022/11/11	2	28.80	2	28.90	28.90	0	6,012	0.00%
2022/11/10	2	28.40	0	0.00	28.35	2	5,982	0.03%
2022/11/09	2	28.60	0	0.00	28.70	2	6,081	0.03%
2022/11/03	0	0.00	9	27.88	27.75	-9	6,373	-0.14%
2022/11/02	3	28.15	0	0.00	28.20	3	6,352	0.05%
2022/11/01	2	28.05	5	27.90	28.05	-3	6,367	-0.05%
2022/10/31	3	27.25	0	0.00	27.25	3	6,337	0.05%
2022/10/27	0	0.00	2	27.90	27.75	-2	6,384	-0.03%
2022/10/24	2	27.95	0	0.00	27.90	2	6,559	0.03%
2022/10/20	1	27.30	7	27.90	28.10	-6	6,577	-0.09%
2022/10/18	0	0.00	9	27.77	28.05	-9	6,454	-0.14%
2022/10/17	0	0.00	1	27.75	27.70	-1	6,913	-0.01%
2022/10/14	7	27.66	1	27.70	27.65	6	7,764	0.08%
2022/10/13	2.1	27.30	0	0.00	27.20	2.1	8,007	0.03%
2022/10/12	4	27.60	2	27.98	27.85	2	8,092	0.02%
2022/10/11	2	27.27	0.1	27.25	27.20	2	8,176	0.02%
2022/10/07	4	27.73	2	27.80	27.75	2	8,142	0.02%
2022/10/06	4	27.90	0	0.00	27.90	4	8,139	0.05%
2022/10/05	4	28.19	0	0.00	28.10	4	8,150	0.05%
2022/10/04	0	0.00	1	28.15	28.15	-1	8,150	-0.01%
2022/10/03	2	27.75	0	0.00	27.75	2	8,291	0.02%
2022/09/30	3	28.57	0	0.00	28.50	3	8,389	0.04%
2022/09/29	0	0.00	1	29.00	29.60	-1	8,415	-0.01%
2022/09/28	1	28.05	0	0.00	28.05	1	8,293	0.01%
2022/09/27	0	0.00	5	28.70	28.75	-5	8,307	-0.06%
2022/09/26	2.1	28.32	2	28.45	28.30	0.1	8,345	0.00%
2022/09/23	1	28.80	0	0.00	29.05	1	8,419	0.01%
2022/09/22	3	29.20	0	0.00	29.10	3	8,454	0.04%
2022/09/21	0	0.00	2	30.30	30.05	-2	8,428	-0.02%
2022/09/20	0	0.00	2	30.48	30.50	-2	8,373	-0.02%
2022/09/15	2	30.23	0	0.00	30.20	2	8,302	0.02%
2022/09/07	0.1	27.83	0	0.00	27.75	0.1	8,038	0.00%
2022/09/06	1	28.39	0	0.00	28.20	1	8,023	0.01%
2022/08/29	1.1	28.60	0	0.00	28.55	1.1	8,047	0.01%
2022/08/26	2	29.20	0	0.00	29.25	2	8,065	0.02%
2022/08/18	0	0.00	50	29.05	29.20	-50	8,529	-0.59%
2022/08/17	50	28.80	5	28.75	29.10	45	8,494	0.53%
2022/08/16	1	28.90	0	0.00	28.75	1	8,460	0.01%
2022/08/15	0	0.00	4	29.15	29.10	-4	8,378	-0.05%
2022/08/08	0	0.00	2	27.08	27.30	-2	8,264	-0.02%
2022/08/05	0	0.00	1	26.90	26.95	-1	8,380	-0.01%
2022/08/04	2	26.40	0	0.00	26.30	2	8,421	0.02%
2022/08/03	1	26.55	10	26.58	26.50	-9	8,464	-0.11%
2022/08/01	10	26.99	0	0.00	27.05	10	8,445	0.12%
2022/07/29	3	26.80	30	26.60	26.80	-27	8,488	-0.32%
2022/07/28	5	27.46	0	0.00	27.35	5	8,409	0.06%
2022/07/26	5	27.78	2	27.75	27.85	3	8,303	0.04%
2022/07/22	0	0.00	7	26.94	27.50	-7	8,195	-0.09%
2022/07/21	29	25.68	17	26.62	26.55	12	7,790	0.15%
2022/07/20	10	28.00	10	27.93	27.70	0	7,145	0.00%
2022/07/19	15	27.65	0	0.00	27.95	15	7,110	0.21%
2022/07/18	1	27.55	1	27.55	27.55	0	7,166	0.00%
2022/07/15	1	27.25	0	0.00	27.20	1	7,370	0.01%
2022/07/12	1	27.05	30	27.00	27.15	-29	7,434	-0.39%
2022/07/11	20	28.01	18	27.55	27.55	2	7,355	0.03%
2022/07/05	30	29.00	0	0.00	28.95	30	6,795	0.44%
2022/07/01	2	28.80	0	0.00	28.70	2	6,695	0.03%
2022/06/30	0	0.00	1	29.55	29.50	-1	6,610	-0.02%
2022/06/29	1	30.25	0	0.00	30.00	1	6,546	0.02%
2022/06/24	0	0.00	1	30.80	30.80	-1	6,506	-0.02%
2022/06/17	1	30.60	0	0.00	30.75	1	6,522	0.02%
2022/06/15	3	30.90	0	0.00	30.75	3	6,505	0.05%
2022/06/14	3	30.87	0	0.00	30.70	3	6,609	0.05%
2022/06/13	1	30.55	0	0.00	30.55	1	6,675	0.01%
2022/06/10	0	0.00	1	31.30	31.25	-1	6,702	-0.01%
2022/06/08	1	31.75	1	31.85	31.90	0	6,718	0.00%
2022/06/02	0	0.00	31	31.01	31.10	-31	6,702	-0.46%
2022/06/01	0	0.00	1	31.30	31.25	-1	6,852	-0.01%
2022/05/31	1	30.45	30	30.45	31.30	-29	6,787	-0.43%
2022/05/30	10	30.10	0	0.00	30.35	10	6,424	0.16%
2022/05/27	20	29.61	0	0.00	29.75	20	6,405	0.31%
2022/05/25	1	29.20	0	0.00	29.30	1	6,557	0.02%
2022/05/23	2	29.38	0	0.00	29.30	2	6,652	0.03%
2022/05/19	2	29.45	30	29.10	29.10	-28	6,695	-0.42%
2022/05/17	11	29.69	0	0.00	29.65	11	6,827	0.16%
2022/05/16	21	29.68	0	0.00	29.60	21	6,825	0.31%
2022/05/13	5	28.90	0	0.00	29.00	5	6,772	0.07%
2022/05/12	1	29.30	0	0.00	29.00	1	6,675	0.01%
2022/05/11	1	29.60	1	29.20	29.50	0	6,638	0.00%
2022/05/10	16	29.66	1	30.00	30.05	15	6,568	0.23%
2022/05/09	5	30.00	0	0.00	30.00	5	6,549	0.08%
2022/05/06	20	30.74	0	0.00	30.85	20	6,517	0.31%
2022/05/04	1	31.35	0	0.00	31.15	1	6,411	0.02%
2022/05/03	0	0.00	2	30.95	31.15	-2	6,489	-0.03%
2022/04/29	1	30.95	1	31.20	30.95	0	6,510	0.00%
2022/04/28	2	30.90	8	30.93	31.05	-6	6,547	-0.09%
2022/04/27	11	31.15	3	31.23	31.05	8	6,549	0.12%
2022/04/26	11	31.85	0	0.00	31.90	11	6,488	0.17%
2022/04/25	8	31.64	2	31.58	31.30	6	6,284	0.10%
2022/04/21	23	32.48	21	32.28	32.40	2	5,908	0.03%
2022/04/20	3	31.53	0	0.00	31.65	3	5,624	0.05%
2022/04/19	0	0.00	1	30.75	30.50	-1	5,509	-0.02%
2022/04/18	0	0.00	1	30.85	30.65	-1	5,544	-0.02%
2022/04/15	0	0.00	1	31.05	30.95	-1	5,598	-0.02%
2022/04/13	3	31.20	0	0.00	31.15	3	5,670	0.05%
2022/04/12	2	30.80	0	0.00	30.75	2	5,697	0.04%
2022/04/08	5	31.35	0	0.00	31.40	5	5,690	0.09%
2022/04/07	0	0.00	7	31.22	31.05	-7	5,707	-0.12%
2022/03/31	3	31.53	0	0.00	31.55	3	5,583	0.05%
2022/03/30	0	0.00	2	31.50	31.50	-2	5,546	-0.04%
2022/03/29	1	31.20	0	0.00	31.30	1	5,470	0.02%
2022/03/18	3	31.00	0	0.00	30.95	3	5,400	0.06%
2022/03/17	20	30.80	0	0.00	31.20	20	5,442	0.37%
2022/03/11	0	0.00	1	30.30	30.20	-1	5,365	-0.02%
2022/03/09	1	30.05	0	0.00	30.05	1	5,312	0.02%
2022/03/07	6	30.68	0	0.00	30.70	6	5,152	0.12%
2022/03/04	2	32.00	0	0.00	32.00	2	5,176	0.04%
2022/03/03	2	32.35	0	0.00	32.35	2	5,196	0.04%
2022/02/25	2	31.88	0	0.00	32.10	2	5,165	0.04%
2022/02/24	6	32.29	0	0.00	32.10	6	5,081	0.12%
2022/02/23	1	32.90	0	0.00	32.90	1	4,986	0.02%
2022/02/21	2	33.35	0	0.00	33.30	2	5,007	0.04%
2022/02/18	3	33.10	0	0.00	33.10	3	4,989	0.06%
2022/02/17	0	0.00	5	33.32	33.35	-5	4,966	-0.10%
2022/02/11	1	32.80	0	0.00	32.75	1	4,742	0.02%
2022/02/08	1	32.60	0	0.00	32.65	1	4,819	0.02%
2022/01/26	1	32.05	0	0.00	31.95	1	4,778	0.02%
2022/01/25	1	31.90	0	0.00	31.95	1	4,872	0.02%
2022/01/21	3	32.80	0	0.00	32.80	3	4,839	0.06%
2022/01/19	0	0.00	5	32.70	32.55	-5	4,851	-0.10%
2022/01/13	3	32.70	0	0.00	32.75	3	5,167	0.06%
2022/01/11	1	32.25	29	32.25	32.20	-28	5,137	-0.54%
2022/01/10	12	32.34	0	0.00	32.35	12	5,102	0.24%
2022/01/05	0	0.00	50	32.86	32.85	-50	5,068	-0.99%
2022/01/04	4	32.83	0	0.00	32.80	4	5,129	0.08%
2021/12/30	0	0.00	1	33.35	33.15	-1	5,185	-0.02%
2021/12/29	0	0.00	2	33.33	33.25	-2	5,219	-0.04%
2021/12/28	1	33.20	9	33.35	33.45	-8	5,244	-0.15%
2021/12/22	1	32.70	0	0.00	32.60	1	5,552	0.02%
2021/12/21	2	32.45	0	0.00	32.60	2	5,582	0.04%
2021/12/20	3	32.35	2	32.35	32.35	1	5,614	0.02%
2021/12/17	1	32.60	0	0.00	32.50	1	5,665	0.02%
2021/12/16	2	32.85	0	0.00	32.60	2	5,661	0.04%
2021/12/15	1	32.85	0	0.00	32.70	1	5,722	0.02%
2021/12/14	0	0.00	3	32.90	32.90	-3	5,820	-0.05%
2021/12/13	19	33.39	3	33.25	33.00	16	5,812	0.28%
2021/12/10	2	33.75	1	34.00	33.65	1	5,734	0.02%
2021/12/09	11	33.80	11	34.07	34.00	0	5,751	0.00%
2021/12/08	15	33.77	5	33.94	33.95	10	5,866	0.17%
2021/12/07	5	33.10	0	0.00	33.30	5	5,791	0.09%
2021/12/03	10	32.70	0	0.00	32.70	10	5,831	0.17%
2021/12/02	1	32.40	0	0.00	32.50	1	5,807	0.02%
2021/11/30	1	32.90	0	0.00	32.05	1	5,852	0.02%
2021/11/29	3	32.80	0	0.00	32.75	3	5,690	0.05%
2021/11/26	0	0.00	140	33.25	33.25	-140	5,718	-2.45%	大賣/鉅額交易
2021/11/23	1	33.95	0	0.00	33.80	1	5,893	0.02%
2021/11/18	3	34.95	1	35.00	34.95	2	6,019	0.03%
2021/11/15	1	34.85	1	34.75	34.75	0	6,128	0.00%
2021/11/12	3	34.37	0	0.00	34.40	3	6,149	0.05%
2021/11/11	2	34.65	1	34.55	34.50	1	6,225	0.02%
2021/11/10	0	0.00	1	34.90	34.75	-1	6,296	-0.02%
2021/11/09	0	0.00	2	34.70	34.90	-2	6,339	-0.03%
2021/11/05	1	33.80	0	0.00	33.75	1	6,333	0.02%
2021/11/03	5	33.85	5	34.01	33.95	0	6,353	0.00%
2021/11/02	8	33.78	5	33.95	33.85	3	6,346	0.05%
2021/11/01	0	0.00	1	34.40	34.40	-1	6,256	-0.02%
2021/10/29	3	34.32	3	34.10	34.10	0	6,284	0.00%
2021/10/26	0	0.00	8	34.78	35.00	-8	6,157	-0.13%
2021/10/22	5	33.71	0	0.00	33.70	5	6,100	0.08%
2021/10/21	2	34.00	2	33.75	34.00	0	6,060	0.00%
2021/10/15	1	32.70	1	33.20	33.20	0	6,101	0.00%
2021/10/12	2	32.15	0	0.00	32.40	2	6,313	0.03%
2021/10/08	3	33.03	2	32.90	32.90	1	6,333	0.02%
2021/10/05	2	33.03	0	0.00	32.90	2	6,602	0.03%
2021/10/04	0	0.00	1	33.15	33.15	-1	6,750	-0.01%
2021/09/30	6	33.82	0	0.00	33.75	6	6,902	0.09%
2021/09/29	1.5	33.10	0	0.00	33.45	1.5	6,945	0.02%
2021/09/28	5	33.70	0	0.00	33.60	5	6,978	0.07%
2021/09/27	6	33.88	0	0.00	33.80	6	7,058	0.09%
2021/09/23	4	33.85	2	34.05	34.05	2	7,770	0.03%
2021/09/22	2	32.98	0	0.00	33.00	2	7,854	0.03%
2021/09/17	1	33.75	0	0.00	34.10	1	7,993	0.01%
2021/09/16	0	0.00	1	33.55	33.75	-1	8,017	-0.01%
2021/09/08	2	31.85	1	31.90	31.95	1	8,235	0.01%
2021/09/06	2	32.38	0	0.00	32.35	2	8,323	0.02%
2021/08/30	2	32.43	0	0.00	32.60	2	8,772	0.02%
2021/08/27	1	31.90	0	0.00	32.35	1	9,011	0.01%
2021/08/26	2	32.10	0	0.00	31.95	2	9,168	0.02%
2021/08/25	6	32.62	0	0.00	32.75	6	9,145	0.07%
2021/08/23	1	32.50	0	0.00	32.50	1	9,611	0.01%
2021/08/19	2	32.73	0	0.00	32.50	2	10,201	0.02%
2021/08/17	9	32.92	0	0.00	32.70	9	10,588	0.08%
2021/08/13	44	34.02	0	0.00	33.80	44	10,948	0.40%
2021/08/12	3	34.28	0	0.00	34.60	3	11,138	0.03%
2021/08/11	2	34.35	0	0.00	34.65	2	11,415	0.02%
2021/08/09	10	34.56	6	34.60	35.15	4	11,826	0.03%
2021/08/06	0	0.00	5	35.20	35.20	-5	11,905	-0.04%
2021/08/05	4	35.26	0	0.00	35.50	4	12,095	0.03%
2021/08/03	33	35.03	0	0.00	35.20	33	12,515	0.26%
2021/08/02	17	35.00	125	35.17	35.50	-108	12,561	-0.86%	大賣/鉅額交易
2021/07/30	7	35.54	0	0.00	35.30	7	12,576	0.06%
2021/07/29	2	35.70	0	0.00	35.85	2	12,596	0.02%
2021/07/28	5	35.10	6	35.33	35.25	-1	12,667	-0.01%
2021/07/22	2	35.68	5	35.70	35.80	-3	13,710	-0.02%
2021/07/21	23	35.76	5	35.90	35.90	18	13,726	0.13%
2021/07/20	20	36.43	7	36.39	36.35	13	13,723	0.09%
2021/07/16	0	0.00	3	37.70	37.70	-3	13,846	-0.02%
2021/07/14	9	37.49	4	37.15	37.15	5	13,869	0.04%
2021/07/13	30	38.30	0	0.00	38.15	30	13,985	0.21%
2021/07/12	71	38.63	1	38.60	38.60	70	14,026	0.50%
2021/07/09	0	0.00	22	38.37	38.75	-22	14,034	-0.16%
2021/07/08	20	38.46	0	0.00	38.15	20	14,000	0.14%
2021/07/07	1	37.80	0	0.00	37.90	1	14,048	0.01%
2021/07/05	0	0.00	2	38.10	38.05	-2	14,059	-0.01%
2021/07/02	5	38.40	16	38.18	38.10	-11	13,988	-0.08%
2021/07/01	25	39.08	53	39.31	38.55	-28	13,949	-0.20%
2021/06/30	35	39.30	4	38.53	39.30	31	13,720	0.23%
2021/06/29	25	37.34	23	37.60	37.65	2	13,289	0.02%
2021/06/28	15	38.35	11	38.18	38.15	4	13,265	0.03%
2021/06/25	1	37.75	0	0.00	37.55	1	13,125	0.01%
2021/06/24	13	36.85	13	36.85	36.85	0	13,099	0.00%
2021/06/23	3	36.35	3	36.75	36.70	0	13,266	0.00%
2021/06/22	8	36.30	8	36.40	36.40	0	13,272	0.00%
2021/06/21	1	35.90	2	36.03	35.90	-1	13,422	-0.01%
2021/06/18	1	36.85	0	0.00	36.25	1	13,354	0.01%
2021/06/16	1	36.10	0	0.00	36.50	1	13,502	0.01%
2021/06/15	6	36.91	4	36.53	36.40	2	13,571	0.01%
2021/06/11	5	36.70	5	36.90	36.90	0	13,716	0.00%
2021/06/10	5	37.20	5	37.50	37.35	0	13,723	0.00%
2021/06/09	23	37.47	3	38.10	37.35	20	13,743	0.15%
2021/06/08	2	38.88	4	38.64	38.35	-2	13,778	-0.01%
2021/06/07	31	37.72	31	38.05	39.00	0	14,019	0.00%
2021/06/04	30	38.33	26	38.05	38.05	4	13,859	0.03%
2021/06/03	0	0.00	2	38.03	38.50	-2	13,728	-0.01%
2021/06/02	7	37.78	3	37.85	37.85	4	13,682	0.03%
2021/06/01	0	0.00	1	37.70	37.80	-1	13,625	-0.01%
2021/05/31	61	37.48	58	37.42	37.65	3	13,578	0.02%
2021/05/28	4	37.85	26	38.23	38.25	-22	13,299	-0.17%
2021/05/27	14	37.87	10	38.15	38.35	4	13,175	0.03%
2021/05/26	2	37.50	3	37.57	37.80	-1	12,960	-0.01%
2021/05/25	10	37.24	14	37.11	37.00	-4	12,783	-0.03%
2021/05/24	2	36.75	3	36.77	36.80	-1	12,634	-0.01%
2021/05/21	23	35.91	23	36.03	36.10	0	12,440	0.00%
2021/05/20	9	35.44	15	35.58	35.70	-6	12,310	-0.05%
2021/05/19	8	34.53	9	35.09	35.35	-1	12,171	-0.01%
2021/05/18	0	0.00	1	33.75	34.25	-1	11,971	-0.01%
2021/05/17	5	32.00	4.4	30.91	31.65	0.6	11,800	0.01%
2021/05/14	0	0.00	5	31.45	31.50	-5	11,559	-0.04%
2021/05/13	2	30.75	10	30.50	30.70	-8	11,453	-0.07%
2021/05/12	4	32.20	0	0.00	30.85	4	11,283	0.04%
2021/05/11	8.4	33.94	5	34.60	33.65	3.4	11,051	0.03%
2021/05/10	2	34.90	6	34.77	35.00	-4	10,948	-0.04%
2021/05/07	3	34.00	11	34.05	34.20	-8	10,994	-0.07%
2021/05/05	8	33.70	14	33.05	33.45	-6	11,029	-0.05%
2021/05/04	1	34.80	21	33.31	33.05	-20	11,013	-0.18%
2021/05/03	11	34.38	14	34.51	34.90	-3	10,788	-0.03%
2021/04/29	28	36.12	14	36.30	35.60	14	10,561	0.13%
2021/04/28	23	36.98	11	37.10	37.50	12	10,340	0.12%
2021/04/27	0	0.00	6	35.63	35.85	-6	10,164	-0.06%
2021/04/26	5	35.20	1	35.20	35.20	4	10,130	0.04%
2021/04/22	1	35.50	11	35.61	35.00	-10	10,142	-0.10%
2021/04/21	0	0.00	1	36.20	36.25	-1	10,063	-0.01%
2021/04/20	0.2	36.30	0	0.00	36.50	0.2	10,093	0.00%
2021/04/19	0	0.00	0.1	36.20	36.15	-0.1	10,331	0.00%
2021/04/16	0	0.00	5	35.30	35.40	-5	10,404	-0.05%
2021/04/15	0	0.00	7	34.71	34.50	-7	10,405	-0.07%
2021/04/14	5	34.00	101.8	34.04	34.10	-96.8	10,344	-0.94%	大賣/
2021/04/13	0	0.00	2	34.30	34.25	-2	10,358	-0.02%
2021/04/12	5	34.25	3	34.28	34.35	2	10,205	0.02%
2021/04/09	5	34.19	0	0.00	34.15	5	10,219	0.05%
2021/04/08	5	33.37	5	33.42	33.50	0	10,166	0.00%
2021/04/06	1	33.50	0	0.00	33.40	1	10,212	0.01%
2021/03/31	0	32.90	2	33.00	33.00	-2	10,091	-0.02%
2021/03/30	0	0.00	19	33.06	33.10	-19	9,992	-0.19%
2021/03/29	25	33.09	5	33.07	33.10	20	10,029	0.20%
2021/03/26	0	0.00	6	32.72	32.95	-6	10,034	-0.06%
2021/03/25	26	32.33	0	0.00	32.30	26	9,869	0.26%
2021/03/24	14.5	31.91	14	32.47	31.85	0.5	9,895	0.01%
2021/03/23	1.5	32.43	12	32.49	32.35	-10.5	9,807	-0.11%
2021/03/22	7	32.12	5	32.45	32.30	2	10,024	0.02%
2021/03/19	1	32.80	2	32.50	32.50	-1	10,043	-0.01%
2021/03/18	7	33.06	4	33.10	33.10	3	9,850	0.03%
2021/03/17	2	32.85	6	32.98	32.95	-4	9,958	-0.04%
2021/03/16	3	32.75	4	32.85	32.75	-1	10,270	-0.01%
2021/03/15	3	32.10	5	32.27	32.30	-2	10,274	-0.02%
2021/03/12	4	32.06	8	32.03	32.15	-4	10,378	-0.04%
2021/03/11	11	32.15	22	32.18	32.25	-11	10,357	-0.11%
2021/03/10	2	31.10	8	31.00	31.00	-6	10,132	-0.06%
2021/03/09	5	30.65	8	30.68	31.10	-3	10,283	-0.03%
2021/03/08	16	30.58	38	30.70	30.50	-22	10,323	-0.21%
2021/03/05	20	30.65	1	30.70	30.50	19	10,312	0.18%
2021/03/04	5	30.45	0	0.00	30.40	5	10,968	0.05%
2021/03/03	0	0.00	5	30.36	30.30	-5	11,056	-0.05%
2021/03/02	3	30.35	10	30.41	29.80	-7	11,088	-0.06%
2021/02/26	0	0.00	9	30.14	30.20	-9	11,149	-0.08%
2021/02/25	11	30.48	13	30.75	30.70	-2	11,298	-0.02%
2021/02/24	10	30.43	5	30.60	30.35	5	11,589	0.04%
2021/02/23	5	30.10	5	30.22	30.30	0	11,911	0.00%
2021/02/22	13	29.54	16	29.68	29.65	-3	12,299	-0.02%
2021/02/18	1	29.50	0	0.00	29.55	1	13,063	0.01%
2021/02/17	5	29.07	3	29.05	29.05	2	13,357	0.01%
2021/02/05	0	0.00	3	28.70	28.80	-3	13,536	-0.02%
2021/02/03	0	0.00	6	29.02	29.00	-6	14,616	-0.04%
2021/02/02	6	29.30	0	0.00	29.30	6	15,489	0.04%
2021/01/28	0	0.00	2	28.85	28.85	-2	15,340	-0.01%
2021/01/25	5	28.48	0	0.00	28.70	5	15,197	0.03%
2021/01/22	0	0.00	3	28.60	28.50	-3	15,340	-0.02%
2021/01/21	3	28.40	1	28.45	28.45	2	15,323	0.01%
2021/01/20	4	28.54	1	28.25	28.25	3	15,336	0.02%
2021/01/19	3	29.25	4	29.19	29.10	-1	15,105	-0.01%
2021/01/18	2	28.65	0	0.00	29.20	2	15,069	0.01%
2021/01/15	2	29.15	10	29.18	29.30	-8	15,015	-0.05%
2021/01/14	5	29.10	0	0.00	29.05	5	15,025	0.03%
2021/01/13	5	29.42	30	29.42	29.50	-25	14,944	-0.17%
2021/01/12	13	29.24	0	0.00	29.05	13	14,870	0.09%
2021/01/11	12	30.31	13	30.27	30.20	-1	14,524	-0.01%
2021/01/08	4	30.60	2	30.80	31.00	2	14,350	0.01%
2021/01/07	8	30.53	13	30.85	30.85	-5	14,180	-0.04%
2021/01/06	28	30.86	20	30.75	30.75	8	14,119	0.06%
2021/01/05	0	0.00	2	31.35	31.30	-2	13,963	-0.01%
2021/01/04	10	31.30	8	31.37	31.45	2	14,069	0.01%
2020/12/31	8	31.26	6	31.45	31.40	2	14,003	0.01%
2020/12/30	3	31.10	5	31.30	31.40	-2	13,899	-0.01%
2020/12/29	1	30.95	4	31.01	31.05	-3	13,864	-0.02%
2020/12/28	5	30.75	1	30.75	30.90	4	13,862	0.03%
2020/12/25	10	30.73	13	30.75	30.75	-3	13,877	-0.02%
2020/12/24	2	30.70	2	30.55	30.55	0	13,863	0.00%
2020/12/23	3	30.30	8	30.36	30.55	-5	13,884	-0.04%
2020/12/22	14	30.76	17	31.09	30.65	-3	13,894	-0.02%
2020/12/21	2	30.95	2	31.30	31.30	0	13,931	0.00%
2020/12/18	6	31.06	3	30.98	30.95	3	13,927	0.02%
2020/12/17	1	31.30	1	31.65	31.25	0	13,906	0.00%
2020/12/16	7	31.48	19	31.55	31.55	-12	13,827	-0.09%
2020/12/15	18	30.98	1	30.95	31.15	17	13,600	0.12%
2020/12/14	0	0.00	7	30.99	30.95	-7	13,489	-0.05%
2020/12/11	11	31.09	16	31.50	31.30	-5	13,480	-0.04%
2020/12/10	6	31.83	31	31.78	31.95	-25	13,240	-0.19%
2020/12/09	3	31.15	5	31.21	31.35	-2	12,738	-0.02%
2020/12/08	19	30.99	6	31.36	31.35	13	12,666	0.10%
2020/12/07	12	30.97	28	31.08	31.10	-16	12,545	-0.13%
2020/12/04	7.3	31.20	5	31.23	31.25	2.3	12,476	0.02%
2020/12/03	10	31.27	1	31.50	31.45	9	12,348	0.07%
2020/12/02	26	30.65	2	30.83	31.00	24	12,121	0.20%
2020/12/01	2	30.95	3	30.98	31.00	-1	12,023	-0.01%
2020/11/30	9	31.10	0	0.00	31.25	9	11,925	0.08%
2020/11/27	2	30.58	2	30.60	30.80	0	11,275	0.00%
2020/11/26	2	31.03	0	0.00	31.10	2	11,164	0.02%
2020/11/24	13	31.04	38	30.85	30.80	-25	11,101	-0.23%
2020/11/23	15	31.72	4	31.46	31.55	11	10,777	0.10%
2020/11/20	7	31.21	15	31.49	31.90	-8	10,402	-0.08%
2020/11/19	7	30.92	20	31.33	31.00	-13	10,081	-0.13%
2020/11/18	54	30.60	44	30.75	31.00	10	9,627	0.10%
2020/11/17	1	29.95	13.9	30.20	29.90	-12.9	9,291	-0.14%
2020/11/16	5	29.00	49	29.28	29.50	-44	9,028	-0.49%
2020/11/13	10.1	28.83	25	28.90	28.95	-14.9	8,865	-0.17%
2020/11/12	5	28.62	5	28.28	28.55	0	8,734	0.00%
2020/11/11	3	28.57	7	28.67	28.90	-4	8,622	-0.05%
2020/11/10	22	26.79	18	27.01	27.70	4	7,857	0.05%
2020/11/06	0	0.00	15	25.75	25.85	-15	7,014	-0.21%
2020/11/05	0	0.00	10	25.60	25.60	-10	7,084	-0.14%
2020/11/02	2	25.30	0	0.00	25.45	2	7,377	0.03%
2020/10/30	38	25.39	0	0.00	25.20	38	7,507	0.51%
2020/10/28	5	26.00	2	26.20	26.05	3	7,456	0.04%
2020/10/22	0	0.00	15	26.25	26.20	-15	8,254	-0.18%
2020/10/19	2	25.98	0	0.00	25.95	2	9,052	0.02%
2020/10/16	16	26.00	0	0.00	25.95	16	9,119	0.18%
2020/10/15	4	26.31	2	26.25	26.25	2	9,184	0.02%
2020/10/13	3	26.47	2	26.60	26.60	1	9,822	0.01%
2020/10/12	8	26.58	4	26.65	26.65	4	10,302	0.04%
2020/10/08	2	26.90	0	0.00	26.95	2	10,267	0.02%
2020/10/06	1	27.00	0	0.00	27.15	1	10,366	0.01%
2020/10/05	2	26.65	6	26.68	26.75	-4	10,469	-0.04%
2020/09/30	1	26.35	0	0.00	26.15	1	10,502	0.01%
2020/09/29	0	0.00	10	26.30	26.20	-10	10,542	-0.09%
2020/09/25	2	26.00	0	0.00	25.60	2	10,677	0.02%
2020/09/24	6	25.92	0	0.00	26.05	6	10,601	0.06%
2020/09/18	32	27.07	0	0.00	27.00	32	10,711	0.30%
2020/09/16	1	27.20	1	27.25	27.00	0	10,798	0.00%
2020/09/10	21	27.05	0	0.00	27.10	21	11,392	0.18%
2020/09/09	5	27.00	2	27.00	27.30	3	11,398	0.03%
2020/09/08	21	27.20	0	0.00	27.20	21	11,452	0.18%
2020/09/07	0	0.00	1	27.35	27.30	-1	11,587	-0.01%
2020/09/04	1	27.05	0	0.00	27.25	1	11,760	0.01%
2020/09/03	80	27.61	0	0.00	27.35	80	11,737	0.68%
2020/09/02	0	0.00	3	27.32	27.55	-3	11,788	-0.03%
2020/08/31	0	0.00	35	28.05	27.70	-35	11,987	-0.29%
2020/08/28	0	0.00	6	27.75	27.90	-6	11,910	-0.05%
2020/08/27	1	27.65	30	27.70	27.75	-29	12,026	-0.24%
2020/08/26	30	28.10	0	0.00	28.00	30	12,358	0.24%
2020/08/25	6	28.08	0	0.00	27.85	6	12,456	0.05%
2020/08/21	10	26.91	0	0.00	26.85	10	13,102	0.08%
2020/08/20	27	26.61	1	26.90	26.70	26	13,735	0.19%
2020/08/19	6	27.42	0	0.00	27.30	6	14,117	0.04%
2020/08/18	28	28.23	0	0.00	28.05	28	13,993	0.20%
2020/08/17	0	0.00	3	28.90	28.75	-3	14,127	-0.02%
2020/08/14	3	27.70	1	27.70	27.70	2	14,201	0.01%
2020/08/13	1	27.80	0	0.00	27.85	1	14,229	0.01%
2020/08/12	0	0.00	5	27.87	27.90	-5	14,371	-0.03%
2020/08/11	1	28.25	1	28.05	28.25	0	14,358	0.00%
2020/08/10	4	28.74	5	28.54	28.45	-1	14,356	-0.01%
2020/08/07	0	0.00	5	27.85	27.95	-5	14,409	-0.03%
2020/08/06	3	27.80	7	27.77	27.75	-4	14,389	-0.03%
2020/08/05	1	27.50	1	27.50	27.65	0	14,422	0.00%
2020/08/04	2	26.55	2	26.70	27.10	0	14,453	0.00%
2020/08/03	0	0.00	2	26.55	26.45	-2	14,621	-0.01%
2020/07/31	2	26.65	0	0.00	26.55	2	14,618	0.01%
2020/07/30	12	26.20	0	0.00	26.45	12	14,656	0.08%
2020/07/29	7	25.96	8	26.26	26.10	-1	14,649	-0.01%
2020/07/28	4	26.63	0	0.00	26.50	4	14,507	0.03%
2020/07/27	78	27.90	65	27.00	27.00	13	14,324	0.09%
2020/07/24	45	29.47	40	29.30	29.30	5	13,863	0.04%
2020/07/23	6	29.83	5	30.18	30.00	1	13,831	0.01%
2020/07/21	10	29.37	9	29.45	29.45	1	13,754	0.01%
2020/07/20	1	29.10	1	29.95	29.50	0	13,691	0.00%
2020/07/17	62	30.10	50	29.81	29.70	12	13,678	0.09%
2020/07/16	1	29.65	23	29.84	29.95	-22	13,319	-0.17%
2020/07/15	5	28.60	5	28.90	28.70	0	12,869	0.00%
2020/07/14	4	28.48	1	28.35	28.35	3	12,851	0.02%
2020/07/13	0	0.00	37	28.90	28.75	-37	12,864	-0.29%
2020/07/10	45	28.47	5	28.30	28.30	40	12,950	0.31%
2020/07/09	0	0.00	5	29.05	28.95	-5	12,859	-0.04%
2020/07/08	2	29.05	0	0.00	28.95	2	12,805	0.02%
2020/07/07	10	29.15	15	29.13	29.15	-5	12,773	-0.04%
2020/07/06	1	29.05	10	29.00	29.05	-9	12,761	-0.07%
2020/07/03	3	29.08	2	29.00	29.00	1	12,833	0.01%
2020/07/02	5	28.75	0	0.00	29.10	5	12,958	0.04%
2020/07/01	5	28.80	1	28.75	28.75	4	13,069	0.03%
2020/06/29	0	0.00	3	28.55	28.50	-3	13,132	-0.02%
2020/06/24	1	29.00	1	28.95	28.95	0	13,135	0.00%
2020/06/23	0	0.00	1	29.15	29.10	-1	13,239	-0.01%
2020/06/22	1	28.95	0	0.00	29.00	1	13,282	0.01%
2020/06/18	0	0.00	10	28.80	28.75	-10	12,899	-0.08%
2020/06/16	4	28.98	0	0.00	29.05	4	13,131	0.03%
2020/06/15	2	28.43	0	0.00	28.30	2	13,300	0.02%
2020/06/11	28	29.74	10	29.35	29.35	18	13,386	0.13%
2020/06/09	10	30.20	6	30.30	30.25	4	13,570	0.03%
2020/06/08	36	29.84	25	30.10	30.40	11	13,595	0.08%
2020/06/05	0	0.00	1	30.00	30.20	-1	13,451	-0.01%
2020/06/04	29	30.01	3	30.15	30.15	26	13,406	0.19%
2020/06/03	2	30.25	5	29.94	30.10	-3	13,426	-0.02%
2020/06/02	1	29.65	2	29.55	29.40	-1	13,323	-0.01%
2020/06/01	4	29.41	1	29.60	29.40	3	12,974	0.02%
2020/05/29	0	0.00	23	29.36	29.55	-23	12,915	-0.18%
2020/05/28	3	29.13	1	29.20	29.00	2	12,634	0.02%
2020/05/27	15	29.66	18	29.59	29.65	-3	12,217	-0.02%
2020/05/26	8	29.26	13	29.44	29.60	-5	11,611	-0.04%
2020/05/25	2	27.60	2	27.80	27.50	0	11,047	0.00%
2020/05/22	9	27.91	4	27.94	27.50	5	10,984	0.05%
2020/05/21	4	28.39	3	27.95	28.45	1	10,759	0.01%
2020/05/20	0	0.00	1	27.35	27.40	-1	10,483	-0.01%
2020/05/19	3	27.25	2	27.30	27.45	1	10,489	0.01%
2020/05/18	0	0.00	2	26.80	26.70	-2	10,325	-0.02%
2020/05/15	1	26.75	0	0.00	26.65	1	10,262	0.01%
2020/05/14	8	26.85	1.6	26.87	26.95	6.4	10,183	0.06%
2020/05/13	2	27.58	2	27.55	27.55	0	10,022	0.00%
2020/05/12	4	27.80	0	0.00	27.75	4	9,962	0.04%
2020/05/11	3	28.25	5	28.15	28.10	-2	9,872	-0.02%
2020/05/08	16	27.79	0	0.00	27.75	16	9,706	0.16%
2020/05/07	2	27.25	5	27.20	27.35	-3	9,495	-0.03%
2020/05/06	6	27.37	0	0.00	27.30	6	9,474	0.06%
2020/05/05	8	28.03	2	28.20	27.90	6	9,376	0.06%
2020/05/04	4	27.70	0	0.00	28.10	4	9,382	0.04%
2020/04/30	8	27.86	0	0.00	28.20	8	9,314	0.09%
2020/04/29	1	27.70	36	27.50	27.85	-35	9,177	-0.38%
2020/04/27	1	27.80	54	27.66	27.80	-53	9,200	-0.58%
2020/04/24	1	26.65	0	0.00	26.60	1	9,080	0.01%
2020/04/23	6	26.77	0	0.00	26.80	6	9,016	0.07%
2020/04/22	16	26.39	67	26.52	26.95	-51	8,917	-0.57%
2020/04/21	1	27.75	1	27.80	27.30	0	8,813	0.00%
2020/04/20	2	28.70	35	28.82	28.90	-33	8,633	-0.38%
2020/04/17	14	28.60	18	28.61	28.55	-4	8,610	-0.05%
2020/04/16	5	28.84	0	0.00	28.80	5	8,515	0.06%
2020/04/15	26	29.34	1	29.45	29.50	25	8,415	0.30%
2020/04/14	10	28.75	0	0.00	28.80	10	8,310	0.12%
2020/04/10	2	27.95	0	0.00	28.10	2	8,227	0.02%
2020/04/09	3	27.72	2	27.80	28.00	1	8,183	0.01%
2020/04/08	16	27.26	1	27.30	27.30	15	8,102	0.19%
2020/04/07	40	26.98	2	27.10	26.90	38	7,955	0.48%
2020/04/06	2	26.15	0	0.00	26.30	2	7,780	0.03%
2020/04/01	1	25.70	24	26.30	26.20	-23	7,564	-0.30%
2020/03/31	43	26.46	0	0.00	25.65	43	7,418	0.58%
2020/03/30	31	25.67	13	25.69	26.40	18	7,222	0.25%
2020/03/27	8	26.46	20	26.57	26.50	-12	7,103	-0.17%
2020/03/26	17	25.91	0	0.00	25.75	17	7,008	0.24%
2020/03/25	0	0.00	2	25.73	25.20	-2	6,976	-0.03%
2020/03/24	0	0.00	1	24.55	24.05	-1	6,844	-0.01%
2020/03/23	0	0.00	30	23.77	23.00	-30	6,793	-0.44%
2020/03/20	16	23.98	0	0.00	23.35	16	6,717	0.24%
2020/03/19	23	23.32	150	23.22	22.90	-127	6,479	-1.96%	大賣/鉅額交易
2020/03/18	25	26.12	0	0.00	25.40	25	6,255	0.40%
2020/03/17	1	27.00	0	0.00	26.50	1	6,094	0.02%
2020/03/16	34	27.43	21	27.55	27.40	13	5,901	0.22%
2020/03/13	4	27.25	15	27.70	28.30	-11	5,764	-0.19%
2020/03/12	24	30.32	5	30.60	30.05	19	5,442	0.35%
2020/03/10	3	31.50	0	0.00	31.75	3	5,237	0.06%
2020/03/09	1	32.10	0	0.00	32.05	1	5,207	0.02%
2020/03/06	12	33.54	0	0.00	33.10	12	5,101	0.24%
2020/03/04	0	0.00	49	34.01	34.10	-49	5,116	-0.96%
2020/03/03	1	33.40	0	0.00	33.30	1	5,049	0.02%
2020/03/02	30	33.00	0	0.00	33.05	30	5,006	0.60%
2020/02/24	18	34.55	1	34.65	34.50	17	4,970	0.34%
2020/02/20	50	34.85	0	0.00	35.00	50	4,988	1.00%
2020/02/19	0	0.00	6	35.60	35.55	-6	5,048	-0.12%
2020/02/18	0	0.00	46	35.08	35.15	-46	5,233	-0.88%
2020/02/17	1	34.70	0	0.00	35.05	1	5,289	0.02%
2020/02/14	11	34.82	44	34.80	34.80	-33	5,320	-0.62%
2020/02/12	0	0.00	25	35.03	34.90	-25	5,297	-0.47%
2020/02/11	1	34.95	1	35.00	34.85	0	5,271	0.00%
2020/02/07	103	34.75	0	0.00	34.80	103	5,257	1.96%	大買/鉅額交易
2020/02/05	2	34.90	0	0.00	34.55	2	5,262	0.04%
2020/02/04	1	34.90	0	0.00	34.90	1	5,275	0.02%
2020/02/03	10	33.40	11	34.07	34.55	-1	5,271	-0.02%
2020/01/31	6	35.56	10	35.60	35.10	-4	5,254	-0.08%
2020/01/30	57	36.92	0	0.00	35.20	57	5,193	1.10%
2020/01/20	3	38.80	6.1	38.81	38.80	-3.1	4,950	-0.06%
2020/01/17	2	38.90	2	38.80	38.80	0	5,002	0.00%
2020/01/16	15	38.78	0	0.00	38.75	15	5,094	0.29%
2020/01/15	5	39.00	0	0.00	38.90	5	5,171	0.10%
2020/01/14	2	39.00	25	39.00	39.05	-23	5,297	-0.43%
2020/01/13	4	39.05	4	39.05	39.05	0	5,473	0.00%
2020/01/10	2	38.85	2	39.05	39.00	0	5,719	0.00%
2020/01/09	8	38.88	6	38.90	38.90	2	5,920	0.03%
2020/01/08	5	38.76	0	0.00	38.70	5	5,998	0.08%
2020/01/07	0	0.00	2	39.35	39.20	-2	6,031	-0.03%
2020/01/06	1	39.30	1	39.30	39.30	0	6,093	0.00%
2020/01/03	2	39.70	2	39.70	39.70	0	6,209	0.00%
2019/12/30	1	39.35	0	0.00	39.35	1	6,259	0.02%
2019/12/27	2	39.70	4	39.60	39.60	-2	6,281	-0.03%
2019/12/25	10	39.75	0	0.00	39.75	10	6,418	0.16%
2019/12/23	5	40.06	3	39.95	39.95	2	6,621	0.03%
2019/12/20	3	39.40	0	0.00	40.20	3	6,646	0.05%
2019/12/19	2	39.33	1	39.35	39.45	1	6,602	0.02%
2019/12/16	0	0.00	1	39.00	38.85	-1	6,597	-0.02%
2019/12/12	3	39.05	0	0.00	39.05	3	6,578	0.05%
2019/12/11	3	38.90	0	0.00	39.20	3	6,565	0.05%
2019/12/10	0	0.00	12	39.05	39.05	-12	6,619	-0.18%
2019/12/09	13	39.04	0	0.00	39.05	13	6,654	0.20%
2019/12/05	2	39.05	2	39.10	39.00	0	6,690	0.00%
2019/12/04	4	38.68	0	0.00	38.60	4	6,720	0.06%
2019/12/02	2	39.05	0	0.00	39.05	2	6,786	0.03%
2019/11/29	20	39.89	0	0.00	39.75	20	6,746	0.30%
2019/11/28	2	40.38	0	0.00	40.30	2	6,716	0.03%
2019/11/27	0	0.00	6	40.70	40.70	-6	6,840	-0.09%
2019/11/26	1	40.70	1	40.95	40.95	0	6,902	0.00%
2019/11/25	1	40.85	1.2	40.78	40.65	-0.2	6,723	0.00%
2019/11/22	1	40.70	2	40.85	41.00	-1	6,768	-0.01%
2019/11/18	3	40.15	1	40.35	40.35	2	6,888	0.03%
2019/11/15	30	41.31	17	40.97	41.05	13	6,792	0.19%
2019/11/14	25	41.54	0	0.00	41.85	25	6,641	0.38%
2019/11/12	0	0.00	2	41.10	41.30	-2	6,714	-0.03%
2019/11/11	14	40.67	17	40.67	40.70	-3	6,706	-0.04%
2019/11/08	2	41.35	2	41.20	41.20	0	6,679	0.00%
2019/11/07	2	41.10	2	41.10	41.30	0	6,675	0.00%
2019/11/06	10	41.45	10	41.30	41.30	0	6,632	0.00%
2019/11/05	5	41.14	3	41.45	41.45	2	6,631	0.03%
2019/11/04	1	41.75	0	0.00	41.65	1	6,607	0.02%
2019/11/01	1	41.25	3	41.50	41.55	-2	6,568	-0.03%
2019/10/31	1	40.65	0	0.00	40.75	1	6,510	0.02%
2019/10/29	1	40.20	1	40.15	40.15	0	6,528	0.00%
2019/10/28	5	40.49	1	40.25	40.25	4	6,494	0.06%
2019/10/25	0	0.00	5	40.30	40.30	-5	6,498	-0.08%
2019/10/24	5	40.42	1	40.50	40.50	4	6,520	0.06%
2019/10/22	3	41.07	0	0.00	41.20	3	6,504	0.05%
2019/10/21	1	42.10	3	41.50	41.55	-2	6,421	-0.03%
2019/10/18	18	40.96	25	40.98	41.05	-7	6,269	-0.11%
2019/10/17	0	0.00	19	40.39	40.75	-19	6,125	-0.31%
2019/10/16	2	39.43	3	39.75	39.85	-1	5,933	-0.02%
2019/10/15	10	39.19	3	39.30	39.30	7	5,884	0.12%
2019/10/14	8	39.44	1	40.00	39.35	7	5,886	0.12%
2019/10/09	0	0.00	4	39.51	39.70	-4	5,831	-0.07%
2019/10/03	5	39.00	5	39.10	39.10	0	5,789	0.00%
2019/10/01	20	39.85	25	39.78	39.75	-5	5,844	-0.09%
2019/09/27	5	39.66	7	39.90	39.75	-2	5,821	-0.03%
2019/09/26	3	39.83	2.5	39.88	39.80	0.5	5,823	0.01%
2019/09/25	0	0.00	0.3	39.30	39.30	-0.3	5,765	-0.01%
2019/09/19	1	38.95	0	0.00	39.05	1	5,887	0.02%
2019/09/17	2	39.03	0	0.00	39.00	2	5,873	0.03%
2019/09/16	0	0.00	2	39.15	39.15	-2	5,935	-0.03%
2019/09/12	2	39.10	0	0.00	39.15	2	6,014	0.03%
2019/09/09	7	39.73	7	39.45	39.45	0	5,982	0.00%
2019/09/06	3	40.00	0	0.00	39.70	3	5,962	0.05%
2019/09/05	4	39.50	20	39.86	39.85	-16	5,961	-0.27%
2019/09/04	2	39.20	0	0.00	39.45	2	5,899	0.03%
2019/09/02	3	39.20	0	0.00	39.00	3	5,943	0.05%
2019/08/30	1	38.90	16	39.09	39.20	-15	5,946	-0.25%
2019/08/29	0	0.00	3	38.18	38.55	-3	5,852	-0.05%
2019/08/28	0	0.00	1	38.35	38.15	-1	5,823	-0.02%
2019/08/27	3	37.90	1	38.35	37.90	2	5,897	0.03%
2019/08/26	2	37.90	51	37.90	37.90	-49	5,877	-0.83%
2019/08/23	53	38.47	7	38.54	38.60	46	5,952	0.77%
2019/08/20	2	38.00	0	0.00	38.15	2	5,876	0.03%
2019/08/19	2	37.68	0	0.00	37.70	2	5,859	0.03%
2019/08/15	0	0.00	20	38.02	38.00	-20	5,866	-0.34%
2019/08/07	5	36.87	0	0.00	36.75	5	6,151	0.08%
2019/08/02	3	36.95	0	0.00	36.90	3	6,129	0.05%
2019/08/01	7	37.69	0	0.00	37.55	7	6,105	0.11%
2019/07/31	1	38.30	0	0.00	38.45	1	6,063	0.02%
2019/07/30	1	38.05	0	0.00	38.05	1	5,969	0.02%
2019/07/29	4	38.46	0	0.00	38.45	4	5,972	0.07%
2019/07/26	3	38.80	23	38.80	38.80	-20	5,993	-0.33%
2019/07/25	36	39.23	10	39.25	39.25	26	5,933	0.44%
2019/07/24	5	39.20	0	0.00	39.45	5	5,867	0.09%
2019/07/23	10	39.16	10	39.20	39.20	0	5,811	0.00%
2019/07/19	2	39.05	6	39.24	39.20	-4	5,738	-0.07%
2019/07/18	1	38.60	0	0.00	38.70	1	5,657	0.02%
2019/07/16	0	0.00	12	38.71	38.80	-12	5,666	-0.21%
2019/07/09	6	37.69	0	0.00	37.65	6	5,665	0.11%
2019/07/08	6	37.68	1	37.85	37.85	5	5,665	0.09%
2019/07/05	0	0.00	3	39.08	39.10	-3	5,660	-0.05%
2019/06/27	2	39.05	2.1	39.04	39.00	-0.1	5,613	0.00%
2019/06/26	2	38.85	7	38.74	38.60	-5	5,617	-0.09%
2019/06/25	20	38.06	7	38.05	38.05	13	5,658	0.23%
2019/06/20	6	38.20	23	38.14	37.85	-17	5,747	-0.30%
2019/06/19	1	37.60	2	37.90	38.00	-1	5,696	-0.02%
2019/06/17	0.5	37.50	1	37.45	37.50	-0.5	5,735	-0.01%
2019/06/14	1	37.20	0	0.00	37.10	1	5,732	0.02%
2019/06/13	3	37.32	10	37.30	37.40	-7	5,727	-0.12%
2019/06/12	5	37.49	0	0.00	37.80	5	5,712	0.09%
2019/06/11	0	0.00	6	37.81	37.70	-6	5,706	-0.11%
2019/06/10	0	0.00	1	37.50	37.50	-1	5,632	-0.02%
2019/06/03	0	0.00	1	35.80	36.10	-1	5,674	-0.02%
2019/05/31	2	35.88	15	35.85	35.85	-13	5,646	-0.23%
2019/05/30	10	36.45	0	0.00	36.30	10	5,629	0.18%
2019/05/29	1	35.80	0	0.00	35.70	1	5,631	0.02%
2019/05/27	7	35.51	0	0.00	35.55	7	5,664	0.12%
2019/05/24	16	35.81	15	36.05	35.90	1	5,695	0.02%
2019/05/23	12	35.73	20	35.79	35.75	-8	5,721	-0.14%
2019/05/22	19	36.01	0	0.00	36.05	19	5,702	0.33%
2019/05/21	2	35.98	20	36.10	36.10	-18	5,708	-0.32%
2019/05/20	1	36.25	1	36.00	36.05	0	5,627	0.00%
2019/05/17	9	35.86	0	0.00	35.75	9	5,575	0.16%
2019/05/14	6	35.37	0	0.00	35.30	6	5,496	0.11%
2019/05/13	5	35.80	0	0.00	35.90	5	5,509	0.09%
2019/05/07	0	0.00	1	36.60	37.05	-1	5,706	-0.02%
2019/05/06	1	36.50	5	36.40	36.45	-4	5,712	-0.07%
2019/05/03	5	36.68	1	36.65	36.70	4	5,754	0.07%
2019/05/02	7	37.16	10	37.05	37.05	-3	5,775	-0.05%
2019/04/30	1	37.35	18	37.41	37.55	-17	5,774	-0.29%
2019/04/29	3	37.50	5	37.54	37.50	-2	5,751	-0.03%
2019/04/26	7	37.37	0.2	37.50	37.50	6.8	5,772	0.12%
2019/04/25	5.1	37.41	0	0.00	37.40	5.1	5,816	0.09%
2019/04/24	4	37.53	0	0.00	37.65	4	5,898	0.07%
2019/04/23	5	37.69	2	37.50	37.50	3	5,959	0.05%
2019/04/19	0	0.00	10	37.20	37.35	-10	5,960	-0.17%
2019/04/18	12	37.67	1	37.50	37.50	11	5,992	0.18%
2019/04/17	0	0.00	4	37.15	37.80	-4	6,005	-0.07%
2019/04/16	3	36.60	0	0.00	36.85	3	5,927	0.05%
2019/04/11	15	36.70	2	36.75	36.30	13	5,937	0.22%
2019/04/10	0	0.00	3	36.15	36.50	-3	5,871	-0.05%
2019/04/09	1	36.60	0	0.00	36.60	1	5,857	0.02%
2019/04/03	0	0.00	2	36.05	36.35	-2	5,766	-0.03%
2019/04/02	8	36.29	0	0.00	36.10	8	5,729	0.14%
2019/04/01	34	36.62	19	36.63	36.65	15	5,610	0.27%
2019/03/29	7	36.47	6	36.75	37.55	1	5,450	0.02%
2019/03/28	7	36.14	7	36.55	36.85	0	5,351	0.00%
2019/03/27	7	37.04	0	0.00	36.85	7	5,182	0.14%
2019/03/25	1	38.05	0	0.00	38.20	1	5,054	0.02%
2019/03/22	1	38.05	0	0.00	38.25	1	5,056	0.02%
2019/03/21	1	38.00	0	0.00	38.10	1	5,062	0.02%
2019/03/18	1	39.05	0	0.00	39.20	1	5,271	0.02%
2019/03/15	0	0.00	1	39.20	39.25	-1	5,418	-0.02%
2019/03/12	1	38.60	0.1	39.00	39.10	0.9	5,447	0.02%
2019/03/11	1	38.25	1	38.55	38.55	0	5,501	0.00%
2019/03/07	1	39.00	0	0.00	38.75	1	5,569	0.02%
2019/03/04	1	38.30	1	38.75	38.65	0	5,485	0.00%
2019/02/26	0	0.00	3	37.87	38.00	-3	5,283	-0.06%
2019/02/22	0	0.00	3	37.80	38.15	-3	5,211	-0.06%
2019/02/20	1	37.50	0	0.00	37.50	1	5,183	0.02%
2019/02/19	0	0.00	3	37.20	37.05	-3	5,140	-0.06%
2019/01/30	5	36.25	5	36.80	36.80	0	4,869	0.00%
2019/01/29	0	0.00	11	36.54	36.55	-11	4,729	-0.23%
2019/01/28	12	35.89	10	36.08	36.15	2	4,657	0.04%
2019/01/25	3	36.22	5	36.50	36.05	-2	4,649	-0.04%
2019/01/24	16	36.38	13	36.28	36.25	3	4,597	0.07%
2019/01/23	0	0.00	6	36.14	36.30	-6	4,561	-0.13%
2019/01/21	6	35.68	3	35.57	35.55	3	4,540	0.07%
2019/01/18	5	35.80	5	35.60	35.60	0	4,542	0.00%
2019/01/17	0	0.00	1	35.50	35.65	-1	4,497	-0.02%
2019/01/16	0	0.00	7	35.66	35.55	-7	4,450	-0.16%
2019/01/15	0	0.00	1	35.15	35.10	-1	4,347	-0.02%
2019/01/14	18	34.51	5	34.25	34.25	13	4,246	0.31%
2019/01/11	7	34.58	3	34.55	34.55	4	4,268	0.09%
2019/01/09	0	0.00	11	34.65	34.70	-11	4,212	-0.26%
2019/01/08	0	0.00	4	34.10	34.20	-4	4,138	-0.10%
2019/01/07	4	33.70	1	33.80	33.90	3	4,158	0.07%
2019/01/04	4	33.25	10	33.35	33.40	-6	4,153	-0.14%
2019/01/03	0	0.00	4	32.93	33.00	-4	4,302	-0.09%
2019/01/02	16	32.33	16	32.20	32.20	0	4,289	0.00%
2018/12/28	0	0.00	2	32.55	32.60	-2	4,313	-0.05%
2018/12/26	1	31.85	0	0.00	31.70	1	4,368	0.02%
2018/12/22	2	32.10	0	0.00	32.05	2	4,481	0.04%
2018/12/21	7	32.45	8	32.15	32.15	-1	4,568	-0.02%
2018/12/20	1	32.40	3	32.70	32.70	-2	4,560	-0.04%
2018/12/19	3	32.65	4	32.70	32.70	-1	4,588	-0.02%
2018/12/18	0	0.00	1	32.45	32.60	-1	4,586	-0.02%
2018/12/14	9	31.42	6	31.78	31.90	3	4,578	0.07%
2018/12/13	0	0.00	5	31.71	31.85	-5	4,599	-0.11%
2018/12/11	3	30.83	8	30.80	30.80	-5	4,524	-0.11%
2018/12/10	37	32.41	21	31.90	31.90	16	4,321	0.37%
2018/12/06	3	33.17	5	33.53	33.55	-2	4,243	-0.05%
2018/12/05	1	33.30	0	0.00	33.25	1	4,226	0.02%
2018/12/03	0	0.00	3	34.03	34.15	-3	4,199	-0.07%
2018/11/30	0	0.00	11	33.32	33.50	-11	4,166	-0.26%
2018/11/29	12	32.77	0	0.00	32.65	12	4,105	0.29%
2018/11/28	1	32.95	2	33.30	33.30	-1	4,028	-0.02%
2018/11/27	2	33.05	2	33.10	33.10	0	4,000	0.00%
2018/11/22	3	33.47	0	0.00	33.25	3	4,024	0.07%
2018/11/21	0	0.00	1	33.75	33.70	-1	4,046	-0.02%
2018/11/20	0	0.00	5	33.36	33.65	-5	4,013	-0.12%
2018/11/19	0	0.00	2	33.33	33.35	-2	3,978	-0.05%
2018/11/16	0	0.00	10	32.60	32.60	-10	3,978	-0.25%
2018/11/12	0	0.00	1	32.25	32.25	-1	4,107	-0.02%
2018/11/09	6	31.49	1	31.50	31.50	5	4,175	0.12%
2018/11/07	0	0.00	2	32.13	32.20	-2	4,169	-0.05%
2018/11/02	0	0.00	1	31.70	31.70	-1	4,174	-0.02%
2018/11/01	1	30.85	5	30.85	30.90	-4	4,192	-0.10%
2018/10/31	0	0.00	3	31.20	31.35	-3	4,224	-0.07%
2018/10/29	0	0.00	6	30.33	30.40	-6	4,154	-0.14%
2018/10/26	0	0.00	0.1	29.70	29.55	-0.1	4,119	0.00%
2018/10/19	1	29.60	9	29.74	29.70	-8	4,527	-0.18%
2018/10/17	1	29.45	0	0.00	29.10	1	4,562	0.02%
2018/10/16	0	0.00	1	29.50	29.35	-1	4,562	-0.02%
2018/10/15	4	29.29	4	29.30	29.05	0	4,573	0.00%
2018/10/12	10	29.28	0	0.00	29.80	10	4,583	0.22%
2018/10/11	21	29.34	5	29.36	29.20	16	4,673	0.34%
2018/10/09	0	0.00	5	31.45	31.70	-5	4,584	-0.11%
2018/10/08	10	31.05	5	31.40	31.35	5	4,578	0.11%
2018/10/05	3	31.42	0	0.00	31.50	3	4,599	0.07%
2018/10/04	1	31.90	0	0.00	31.90	1	4,581	0.02%
2018/10/02	2	32.05	0	0.00	32.00	2	4,533	0.04%
2018/10/01	0	0.00	1	32.45	32.45	-1	4,530	-0.02%
2018/09/27	0	0.00	10	32.45	32.50	-10	4,675	-0.21%
2018/09/25	0	0.00	1	32.25	32.10	-1	4,693	-0.02%
2018/09/19	0	0.00	70	32.00	31.95	-70	4,794	-1.46%
2018/09/17	70	31.75	1	31.80	31.80	69	4,915	1.40%
2018/09/11	0	0.00	1	31.10	31.25	-1	5,384	-0.02%
2018/09/10	44	31.38	10	31.37	31.35	34	5,473	0.62%
2018/09/07	1	32.30	0	0.00	32.30	1	5,560	0.02%
2018/09/05	24	33.14	0	0.00	32.75	24	5,587	0.43%
2018/08/31	0	0.00	5	33.60	33.85	-5	5,646	-0.09%
2018/08/30	0	0.00	5	33.65	33.80	-5	5,654	-0.09%
2018/08/24	5	33.37	0	0.00	33.30	5	5,958	0.08%
2018/08/23	10	33.90	0	0.00	33.85	10	6,045	0.17%
2018/08/22	0	0.00	3	33.80	33.95	-3	6,121	-0.05%
2018/08/21	10	33.58	3	33.40	33.60	7	6,065	0.12%
2018/08/20	0	0.00	2	32.85	33.05	-2	6,031	-0.03%
2018/08/17	1	32.55	0	0.00	32.30	1	6,056	0.02%
2018/08/16	5	32.52	0	0.00	32.50	5	6,048	0.08%
2018/08/15	4	33.43	0	0.00	33.15	4	6,048	0.07%
2018/08/13	2	33.40	69	33.25	33.20	-67	6,086	-1.10%
2018/08/09	1	33.40	0	0.00	33.35	1	6,460	0.02%
2018/08/07	31	33.40	0	0.00	33.30	31	6,448	0.48%
2018/08/06	2	33.43	0	0.00	33.45	2	6,422	0.03%
2018/08/03	40	33.55	0	0.00	33.50	40	6,412	0.62%
2018/08/02	2	33.83	0	0.00	33.65	2	6,408	0.03%
2018/08/01	1	33.85	10	33.95	33.95	-9	6,413	-0.14%
2018/07/31	10	33.65	0	0.00	33.65	10	6,379	0.16%
2018/07/30	4	33.89	5	34.00	33.95	-1	6,189	-0.02%
2018/07/27	0	0.00	1	35.00	34.95	-1	6,061	-0.02%
2018/07/25	0	0.00	2	34.75	34.75	-2	6,009	-0.03%
2018/07/23	0	0.00	3	34.12	33.95	-3	5,927	-0.05%
2018/07/20	1	33.90	0	0.00	33.90	1	6,000	0.02%
2018/07/19	2	34.40	1	34.45	34.30	1	5,994	0.02%
2018/07/18	6	33.40	1	34.20	34.25	5	5,979	0.08%
2018/07/17	6	33.53	0	0.00	33.35	6	5,897	0.10%
2018/07/16	1	33.60	0	0.00	33.60	1	5,918	0.02%
2018/07/12	0	0.00	132	34.07	34.15	-132	6,068	-2.18%	大賣/鉅額交易
2018/07/11	1	33.35	0	0.00	33.45	1	6,201	0.02%
2018/07/10	0	0.00	3	33.75	33.90	-3	6,258	-0.05%
2018/07/06	6	33.56	2	33.55	33.05	4	6,340	0.06%
2018/07/05	3	35.65	0	0.00	35.50	3	6,280	0.05%
2018/07/04	0	0.00	1	35.45	35.45	-1	6,366	-0.02%
2018/07/03	1	35.00	4	35.21	34.90	-3	6,377	-0.05%
2018/06/29	0	0.00	2	35.35	35.40	-2	6,296	-0.03%
2018/06/28	2	34.40	0	0.00	34.50	2	6,222	0.03%
2018/06/27	5	34.77	0	0.00	34.55	5	6,175	0.08%
2018/06/26	52	34.94	0	0.00	34.90	52	6,038	0.86%
2018/06/25	1	35.15	0	0.00	35.15	1	5,990	0.02%
2018/06/21	2	35.80	0	0.00	35.80	2	5,891	0.03%
2018/06/20	87	35.60	4	35.33	35.45	83	5,863	1.42%
2018/06/19	37	36.15	0	0.00	36.15	37	5,434	0.68%
2018/06/15	6	36.63	1	36.60	36.40	5	5,329	0.09%
2018/06/14	1	36.95	0	0.00	36.95	1	5,169	0.02%
2018/06/12	5.1	37.45	0	0.00	37.20	5.1	5,305	0.10%
2018/06/11	0	0.00	3	37.60	37.65	-3	5,290	-0.06%
2018/06/08	0.1	37.50	31	37.35	37.65	-31	5,287	-0.59%
2018/06/06	0	0.00	4	37.40	37.40	-4	5,346	-0.07%
2018/06/05	1	36.50	0	0.00	36.45	1	5,277	0.02%
2018/06/01	0	0.00	3	36.55	36.50	-3	5,132	-0.06%
2018/05/31	0	0.00	1	36.70	36.70	-1	5,159	-0.02%
2018/05/30	10	36.15	0	0.00	36.10	10	5,078	0.20%
2018/05/29	2	36.55	0	0.00	36.45	2	5,026	0.04%
2018/05/25	7	36.34	0	0.00	36.30	7	5,156	0.14%
2018/05/24	0	0.00	3	36.55	36.50	-3	5,134	-0.06%
2018/05/22	5	36.70	0	0.00	36.35	5	5,135	0.10%
2018/05/21	1	36.70	1	36.90	36.70	0	5,187	0.00%
2018/05/18	24	36.40	0	0.00	36.30	24	5,175	0.46%
2018/05/17	10	37.10	0	0.00	37.00	10	4,880	0.20%
2018/05/16	10	37.70	0	0.00	37.50	10	4,851	0.21%
2018/05/14	0	0.00	25	37.60	37.60	-25	5,044	-0.50%
2018/05/11	0	0.00	1	37.60	37.60	-1	5,081	-0.02%
2018/05/10	0	0.00	18	37.40	37.25	-18	5,115	-0.35%
2018/05/09	0	0.00	1	37.55	37.50	-1	5,147	-0.02%
2018/05/02	0	0.00	55	37.69	37.65	-55	5,394	-1.02%
2018/04/27	6	36.44	0	0.00	36.70	6	5,523	0.11%
2018/04/26	3	36.85	0	0.00	37.20	3	5,596	0.05%
2018/04/25	0	0.00	1	36.45	36.50	-1	5,540	-0.02%
2018/04/24	30	36.52	22	36.50	36.50	8	5,568	0.14%
2018/04/23	2	36.70	2	36.60	36.60	0	5,576	0.00%
2018/04/20	29	36.99	0	0.00	37.00	29	5,556	0.52%
2018/04/19	0	0.00	10	37.40	37.40	-10	5,440	-0.18%
2018/04/18	77	37.41	0	0.00	37.10	77	5,386	1.43%
2018/04/17	16	38.51	0	0.00	38.15	16	5,241	0.31%
2018/04/16	10	38.63	13	39.00	39.00	-3	5,098	-0.06%
2018/04/13	0	0.00	3	39.05	39.00	-3	5,062	-0.06%
2018/04/10	5	37.65	5	38.05	38.10	0	4,979	0.00%
2018/03/31	2	39.10	5	39.20	39.40	-3	4,828	-0.06%
2018/03/30	20	38.90	13	38.98	39.00	7	4,794	0.15%
2018/03/29	0	0.00	1	38.65	38.70	-1	4,773	-0.02%
2018/03/27	0	0.00	11	38.35	38.40	-11	4,735	-0.23%
2018/03/26	4	37.74	0	0.00	38.20	4	4,740	0.08%
2018/03/23	1	37.75	0	0.00	37.95	1	4,797	0.02%
2018/03/20	0	0.00	5	38.05	38.05	-5	4,893	-0.10%
2018/03/19	2	38.00	40	38.01	38.05	-38	4,907	-0.77%
2018/03/16	2	37.00	0	0.00	38.40	2	4,853	0.04%
2018/03/15	1	36.85	0	0.00	36.85	1	4,702	0.02%
2018/03/13	30	37.37	0	0.00	37.45	30	4,675	0.64%
2018/03/12	9	37.09	2	37.00	37.00	7	4,645	0.15%
2018/03/08	5	36.56	0	0.00	36.35	5	4,601	0.11%
2018/03/05	1	36.70	0	0.00	36.75	1	4,673	0.02%
2018/03/02	12	36.75	2	36.80	36.80	10	4,679	0.21%
2018/03/01	0	0.00	6	37.25	37.15	-6	4,619	-0.13%
2018/02/23	4	36.80	3	36.93	37.00	1	4,483	0.02%
2018/02/22	11	36.86	2	37.00	37.00	9	4,496	0.20%
2018/02/21	9	36.92	11	37.13	37.20	-2	4,479	-0.04%
2018/02/12	0	0.00	6	37.07	36.80	-6	4,417	-0.14%
2018/02/07	1	36.70	1	37.25	37.10	0	4,515	0.00%
2018/02/06	7	36.56	0	0.00	36.60	7	4,413	0.16%
2018/02/05	2	38.35	0	0.00	38.05	2	4,315	0.05%
2018/01/30	0	0.00	3	38.85	38.85	-3	4,162	-0.07%
2018/01/29	1	39.45	1	39.40	39.40	0	4,161	0.00%
2018/01/26	5	39.50	3	39.60	39.60	2	4,113	0.05%
2018/01/25	12	39.67	0	0.00	39.65	12	4,068	0.29%
2018/01/22	10	39.04	0	0.00	38.95	10	3,841	0.26%
2018/01/19	0	0.00	5	38.95	38.65	-5	3,758	-0.13%
2018/01/18	9	38.80	25	39.19	38.90	-16	3,764	-0.42%
2018/01/17	0	0.00	2	38.93	39.00	-2	3,737	-0.05%
2018/01/16	0	0.00	10	38.43	38.65	-10	3,710	-0.27%
2018/01/15	0	0.00	6	38.15	38.15	-6	3,691	-0.16%
2018/01/09	0	0.00	2	38.23	38.30	-2	3,779	-0.05%
2018/01/08	5	37.92	0	0.00	38.30	5	3,779	0.13%
2018/01/04	0	0.00	2	37.90	37.95	-2	3,749	-0.05%
2018/01/03	15	38.05	2	38.20	38.20	13	3,806	0.34%