寶成 (9904)-福勝券商分點個股進出

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
38.20
漲跌
▲0.15
漲幅
+0.39%
成交量
23,274張
產業
上市運動休閒
1069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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/05/22	0	0.00	10.3	38.50	38.20	-10.3	15,838	-0.07%
2024/05/21	0	0.00	5	37.48	38.05	-5	15,606	-0.03%
2024/05/20	9	36.85	0	0.00	36.35	9	15,207	0.06%
2024/05/17	7	37.84	0	0.00	37.60	7	14,798	0.05%
2024/05/16	2	39.35	0	0.00	38.95	2	14,583	0.01%
2024/05/15	0	0.00	1.4	38.56	38.40	-1.4	14,144	-0.01%
2024/05/14	0	0.00	24.3	38.64	38.30	-24.3	13,991	-0.17%
2024/05/13	1	36.80	0	0.00	37.25	1	13,485	0.01%
2024/05/10	0	0.00	2	37.20	37.20	-2	13,310	-0.02%
2024/05/09	0	0.00	0.2	37.15	36.50	-0.2	13,162	0.00%
2024/05/08	0	0.00	10	36.45	36.60	-10	13,074	-0.08%
2024/05/07	0	0.00	6	35.83	36.20	-6	13,028	-0.05%
2024/05/03	0	0.00	0	36.15	35.90	0	12,640	0.00%
2024/05/02	0	0.00	7	36.25	36.10	-7	12,608	-0.06%
2024/04/26	0	0.00	10	36.10	36.05	-10	12,280	-0.08%
2024/04/24	1	35.95	2	35.80	36.10	-1	12,029	-0.01%
2024/04/19	1	35.15	0.3	35.05	35.30	0.7	11,714	0.01%
2024/04/18	0	0.00	2.3	35.47	35.60	-2.3	11,459	-0.02%
2024/04/15	0	0.00	3	36.12	36.20	-3	10,744	-0.03%
2024/04/10	0	0.00	5	36.25	35.80	-5	10,519	-0.05%
2024/04/09	0	0.00	2	36.10	36.10	-2	10,466	-0.02%
2024/04/02	0	0.00	0.5	36.10	36.15	-0.5	10,038	0.00%
2024/03/29	0	0.00	2	35.85	36.15	-2	9,836	-0.02%
2024/03/28	0	0.00	1.3	36.33	36.25	-1.3	9,328	-0.01%
2024/03/27	1	35.75	6.3	35.53	36.00	-5.3	9,118	-0.06%
2024/03/26	0	0.00	3	34.70	34.85	-3	8,966	-0.03%
2024/03/22	0	0.00	10	34.75	35.10	-10	8,983	-0.11%
2024/03/21	0	0.00	15.2	34.88	35.30	-15.2	8,976	-0.17%
2024/03/20	0	0.00	15	33.98	33.90	-15	8,644	-0.17%
2024/03/19	0	0.00	2	33.60	33.45	-2	8,445	-0.02%
2024/03/18	1	33.40	71	33.50	33.80	-70	8,308	-0.84%
2024/03/15	8	32.79	0	0.00	33.05	8	8,052	0.10%
2024/03/14	2	32.85	21.9	32.82	33.20	-19.9	7,435	-0.27%
2024/03/13	0	0.00	18	32.18	32.20	-18	7,119	-0.25%
2024/03/12	0	0.00	20	31.85	31.95	-20	6,891	-0.29%
2024/03/11	87.2	30.84	10	30.95	31.15	77.2	6,621	1.17%
2024/03/07	0	0.00	0	30.40	30.45	0	6,447	0.00%
2024/03/06	10	30.35	0	0.00	30.30	10	6,391	0.16%
2024/03/05	4	30.70	0	0.00	30.60	4	6,451	0.06%
2024/02/29	10	30.10	0	0.00	30.50	10	6,296	0.16%
2024/02/23	15.5	30.12	0	0.00	30.05	15.5	6,074	0.26%
2024/02/21	0.1	30.40	0	0.00	30.20	0.1	6,090	0.00%
2024/02/20	7	30.28	0	0.00	30.20	7	6,106	0.11%
2024/02/19	3	30.40	0	0.00	30.35	3	6,135	0.05%
2024/02/15	3	30.45	0	0.00	30.50	3	6,231	0.05%
2024/01/30	0	0.00	3	31.80	31.65	-3	6,058	-0.05%
2024/01/29	0	0.00	3	31.30	31.35	-3	5,976	-0.05%
2024/01/25	0	0.00	10	31.00	31.15	-10	6,048	-0.17%
2024/01/24	0	0.00	2	31.00	31.00	-2	6,000	-0.03%
2024/01/23	0	0.00	1	30.55	30.55	-1	5,948	-0.02%
2024/01/22	0	0.00	10	30.10	30.05	-10	5,949	-0.17%
2024/01/18	0.4	30.35	0	0.00	30.00	0.4	5,974	0.01%
2024/01/08	10	31.20	2	31.10	31.20	8	5,918	0.14%
2023/12/25	5	31.40	0	0.00	30.95	5	6,192	0.08%
2023/12/18	0	0.00	5	31.49	31.65	-5	5,862	-0.09%
2023/12/14	0	0.00	1	31.05	31.15	-1	5,619	-0.02%
2023/12/13	2	30.75	0	0.00	30.80	2	5,565	0.04%
2023/12/08	0	0.00	1	30.95	31.10	-1	5,675	-0.02%
2023/12/05	3	30.80	6	30.85	31.10	-3	5,662	-0.05%
2023/12/01	0	0.00	2	30.80	30.80	-2	5,636	-0.04%
2023/11/28	0	0.00	3	30.90	31.00	-3	5,545	-0.05%
2023/11/23	0.3	30.65	5	30.75	30.80	-4.7	5,573	-0.08%
2023/11/22	2	30.50	0	0.00	30.40	2	5,529	0.04%
2023/11/21	0	0.00	10	30.65	30.65	-10	5,531	-0.18%
2023/11/20	11	30.20	0	0.00	30.15	11	5,421	0.20%
2023/11/17	5	30.69	0	0.00	30.80	5	5,362	0.09%
2023/11/15	0	0.00	43	30.30	30.20	-43	5,188	-0.83%
2023/10/25	0	0.00	3	29.40	29.25	-3	4,828	-0.06%
2023/10/13	0.2	28.90	2	28.90	28.75	-1.8	5,137	-0.03%
2023/10/12	3	28.82	0	0.00	29.05	3	5,054	0.06%
2023/10/11	0	0.00	2	29.30	29.25	-2	5,003	-0.04%
2023/10/04	1	28.55	0	0.00	28.55	1	4,994	0.02%
2023/10/03	4	28.80	0	0.00	28.75	4	5,005	0.08%
2023/10/02	0	0.00	5	29.00	28.95	-5	4,987	-0.10%
2023/09/28	1	28.75	0	0.00	28.65	1	5,142	0.02%
2023/09/25	0	0.00	3	29.52	29.75	-3	4,878	-0.06%
2023/09/21	0	0.00	2	29.00	28.80	-2	4,833	-0.04%
2023/09/20	0	0.00	1	29.10	29.05	-1	4,746	-0.02%
2023/09/18	1	29.30	0	0.00	29.20	1	4,714	0.02%
2023/09/13	1	29.15	0	0.00	29.10	1	4,628	0.02%
2023/09/12	2.1	29.25	0	0.00	29.20	2.1	4,716	0.05%
2023/09/08	1	29.00	0	0.00	28.90	1	4,753	0.02%
2023/09/05	0.1	29.20	0	0.00	29.00	0.1	4,699	0.00%
2023/09/01	0.1	29.40	0	0.00	29.40	0.1	4,705	0.00%
2023/08/31	5	28.98	0	0.00	28.60	5	4,675	0.11%
2023/08/25	2	28.85	0	0.00	28.70	2	4,849	0.04%
2023/08/24	11	28.89	0	0.00	28.80	11	4,836	0.23%
2023/08/23	5.3	29.04	0	0.00	28.95	5.3	4,822	0.11%
2023/08/22	0.3	29.25	0	0.00	29.15	0.3	4,786	0.01%
2023/08/21	3.5	29.08	0	0.00	29.05	3.5	4,820	0.07%
2023/08/18	1	29.55	2	29.55	29.35	-1	4,803	-0.02%
2023/08/17	3	29.70	0	0.00	29.85	3	4,771	0.06%
2023/08/02	0	0.00	1	31.00	30.70	-1	5,022	-0.02%
2023/07/27	0	0.00	3	31.25	31.25	-3	5,013	-0.06%
2023/07/25	2	31.30	2	31.25	31.10	0	5,084	0.00%
2023/07/21	2	30.65	0	0.00	30.80	2	5,234	0.04%
2023/07/18	1	30.15	0	30.40	30.55	1	5,260	0.02%
2023/07/14	0	0.00	2	30.25	30.15	-2	5,281	-0.04%
2023/07/12	6	29.97	6	30.00	29.85	0	5,285	0.00%
2023/07/11	7	31.04	1	31.10	31.10	6	5,243	0.11%
2023/07/10	0	0.00	5	31.00	30.85	-5	5,269	-0.09%
2023/07/06	8	30.91	2	30.90	30.80	6	5,373	0.11%
2023/06/30	0	31.85	0	0.00	31.50	0	5,263	0.00%
2023/06/13	0	0.00	1	32.15	32.15	-1	5,792	-0.02%
2023/06/05	0	0.00	2	32.40	32.45	-2	6,123	-0.03%
2023/06/02	2	32.25	0	0.00	32.15	2	6,128	0.03%
2023/06/01	0	0.00	2	32.30	32.20	-2	6,125	-0.03%
2023/05/25	0	0.00	0.5	32.17	32.00	-0.5	6,096	-0.01%
2023/05/22	0	0.00	2	32.55	32.65	-2	6,179	-0.03%
2023/05/19	0	0.00	6	31.90	32.00	-6	6,096	-0.10%
2023/05/18	0	0.00	2	31.75	31.85	-2	6,235	-0.03%
2023/05/16	4	31.35	0	0.00	31.25	4	6,391	0.06%
2023/05/12	0	0.00	5	31.80	31.70	-5	6,427	-0.08%
2023/05/09	2	31.60	0	0.00	31.60	2	6,528	0.03%
2023/05/04	0	0.00	2	31.90	31.85	-2	6,720	-0.03%
2023/05/03	2	31.55	0	0.00	31.50	2	6,831	0.03%
2023/04/28	5	31.70	0	0.00	31.75	5	7,246	0.07%
2023/04/27	0	0.00	3	32.18	31.90	-3	7,269	-0.04%
2023/04/25	2	31.60	2	32.05	31.50	0	7,094	0.00%
2023/04/20	0	0.00	2	31.45	31.10	-2	6,905	-0.03%
2023/04/19	6	31.93	0	0.00	31.65	6	6,911	0.09%
2023/04/18	2	31.90	4	32.08	31.85	-2	6,862	-0.03%
2023/04/17	0	0.00	6	31.98	31.80	-6	6,870	-0.09%
2023/04/14	1	31.95	1	32.00	32.05	0	6,925	0.00%
2023/04/12	1	31.65	12	31.95	32.15	-11	7,040	-0.16%
2023/04/11	4	31.33	2	31.55	31.55	2	7,057	0.03%
2023/03/28	7	30.86	0	0.00	30.80	7	7,399	0.09%
2023/03/24	3	30.90	0	0.00	30.70	3	7,596	0.04%
2023/03/21	0	0.00	3	31.08	30.95	-3	7,691	-0.04%
2023/03/17	16	30.92	0	0.00	30.90	16	7,780	0.21%
2023/03/16	0.3	32.15	0	0.00	32.00	0.3	7,659	0.00%
2023/03/15	4	31.96	0	0.00	32.10	4	7,697	0.05%
2023/03/14	3	32.53	2	32.60	32.40	1	7,617	0.01%
2023/03/13	3	32.80	10	32.70	32.95	-7	7,616	-0.09%
2023/03/10	2	33.30	0	0.00	33.20	2	7,638	0.03%
2023/03/09	5	33.80	0	0.00	33.50	5	7,771	0.06%
2023/03/07	0	0.00	0.5	34.05	34.20	-0.5	7,917	-0.01%
2023/03/02	0	0.00	10	33.55	33.80	-10	8,226	-0.12%
2023/03/01	0	0.00	4	33.75	33.45	-4	8,241	-0.05%
2023/02/22	0	0.00	2	33.65	33.55	-2	8,407	-0.02%
2023/02/21	9.4	33.47	0	0.00	33.60	9.4	8,485	0.11%
2023/02/20	1	33.95	0	0.00	34.00	1	8,682	0.01%
2023/02/17	0	0.00	2	34.50	34.30	-2	9,622	-0.02%
2023/02/16	0	0.00	2	34.60	34.65	-2	10,137	-0.02%
2023/02/15	1	34.30	0	0.00	34.15	1	10,058	0.01%
2023/02/14	0	0.00	6	34.37	34.45	-6	9,966	-0.06%
2023/02/13	0	0.00	3	33.65	33.60	-3	9,877	-0.03%
2023/02/10	5	33.22	0	0.00	33.20	5	9,839	0.05%
2023/02/08	0	0.00	3	33.65	33.65	-3	9,816	-0.03%
2023/02/07	4	33.35	0	0.00	33.30	4	9,814	0.04%
2023/02/02	5	33.70	1	33.90	33.60	4	9,742	0.04%
2023/02/01	2	34.00	0	0.00	33.85	2	9,620	0.02%
2023/01/31	0	0.00	2.7	34.51	34.30	-2.7	9,490	-0.03%
2023/01/17	0	0.00	2	34.25	34.30	-2	9,088	-0.02%
2023/01/12	1	33.70	0	0.00	33.95	1	9,281	0.01%
2023/01/11	0	0.00	1	34.00	33.85	-1	9,243	-0.01%
2023/01/09	0	0.00	5	34.10	34.10	-5	9,203	-0.05%
2023/01/05	6	33.50	0	0.00	33.50	6	9,193	0.07%
2023/01/04	0	0.00	5	34.06	33.95	-5	9,191	-0.05%
2023/01/03	1	33.40	0	0.00	33.50	1	9,182	0.01%
2022/12/30	0	0.00	16	34.19	34.20	-16	9,130	-0.18%
2022/12/29	2	33.30	0	0.00	33.90	2	9,007	0.02%
2022/12/27	2	34.05	2	34.00	33.90	0	8,975	0.00%
2022/12/23	5	34.00	0	0.00	34.05	5	9,116	0.05%
2022/12/22	0	0.00	3	34.00	33.90	-3	9,247	-0.03%
2022/12/21	0	0.00	9	33.45	33.40	-9	9,109	-0.10%
2022/12/20	4	32.85	1	33.40	32.90	3	9,028	0.03%
2022/12/19	0	0.00	2	33.30	33.30	-2	8,954	-0.02%
2022/12/16	1.8	32.80	0	0.00	32.75	1.8	8,856	0.02%
2022/12/15	3	32.80	5	33.26	33.30	-2	8,812	-0.02%
2022/12/14	5	32.90	0	0.00	33.00	5	8,796	0.06%
2022/12/13	0	0.00	1	32.70	32.40	-1	8,773	-0.01%
2022/12/12	0	0.00	2	32.68	32.90	-2	8,656	-0.02%
2022/12/09	1	33.05	3	33.08	33.05	-2	8,702	-0.02%
2022/12/08	6	33.18	35	33.22	33.40	-29	8,639	-0.34%
2022/12/06	5	32.54	0	0.00	32.30	5	8,525	0.06%
2022/12/02	3	32.55	0	0.00	32.55	3	8,611	0.03%
2022/12/01	0	0.00	2	32.85	32.60	-2	8,585	-0.02%
2022/11/29	0	0.00	4	32.15	32.30	-4	8,323	-0.05%
2022/11/24	7	31.67	1	31.65	31.60	6	8,281	0.07%
2022/11/23	0	0.00	0	32.25	32.45	0	8,145	0.00%
2022/11/22	0	0.00	10	32.20	32.35	-10	8,128	-0.12%
2022/11/21	0	0.00	11	32.09	32.20	-11	8,075	-0.14%
2022/11/18	18	32.67	16	32.39	32.35	2	8,015	0.02%
2022/11/17	0.4	32.45	4	32.50	32.35	-3.7	7,835	-0.05%
2022/11/16	3	32.00	1	31.95	32.20	2	7,714	0.03%
2022/11/15	1	31.85	23	32.60	32.85	-22	7,443	-0.30%
2022/11/14	1	31.20	5	31.42	31.75	-4	6,511	-0.06%
2022/11/11	0	0.00	3	29.05	28.90	-3	6,012	-0.05%
2022/11/09	0	0.00	3	28.40	28.70	-3	6,081	-0.05%
2022/11/08	4	28.39	2	28.50	28.35	2	6,224	0.03%
2022/11/03	3	27.85	0	0.00	27.75	3	6,373	0.05%
2022/11/02	0	0.00	3	28.10	28.20	-3	6,352	-0.05%
2022/11/01	0	0.00	2	27.85	28.05	-2	6,367	-0.03%
2022/10/31	4	27.41	0	0.00	27.25	4	6,337	0.06%
2022/10/24	0	0.00	3	28.10	27.90	-3	6,559	-0.05%
2022/10/21	4	27.41	0	0.00	27.60	4	6,571	0.06%
2022/10/20	10	27.10	10	28.00	28.10	0	6,577	0.00%
2022/10/19	0	0.00	3	28.10	27.95	-3	6,374	-0.05%
2022/10/11	2	27.35	39	27.20	27.20	-37	8,176	-0.45%
2022/10/05	1	28.45	0	0.00	28.10	1	8,150	0.01%
2022/10/04	2	28.20	0	0.00	28.15	2	8,150	0.02%
2022/10/03	3	27.60	0	0.00	27.75	3	8,291	0.04%
2022/09/30	4	28.66	0	0.00	28.50	4	8,389	0.05%
2022/09/29	2	29.63	15	29.60	29.60	-13	8,415	-0.15%
2022/09/26	0.2	28.45	0	0.00	28.30	0.2	8,345	0.00%
2022/09/23	3	29.00	0	0.00	29.05	3	8,419	0.04%
2022/09/22	2	29.25	0	0.00	29.10	2	8,454	0.02%
2022/09/20	0	0.00	11	30.31	30.50	-11	8,373	-0.13%
2022/09/16	3	30.00	2	30.00	30.10	1	8,368	0.01%
2022/09/14	1	30.25	0	0.00	30.20	1	8,269	0.01%
2022/09/13	0	0.00	20	30.55	30.35	-20	8,232	-0.24%
2022/09/12	0	0.00	15	29.67	29.85	-15	8,082	-0.19%
2022/09/08	0	0.00	4	28.93	29.10	-4	8,127	-0.05%
2022/09/07	0.2	27.85	0	0.00	27.75	0.2	8,038	0.00%
2022/09/06	3	28.00	0	0.00	28.20	3	8,023	0.04%
2022/09/02	0.1	28.85	0	0.00	28.55	0.1	8,033	0.00%
2022/09/01	8.3	28.78	0	0.00	29.05	8.3	8,016	0.10%
2022/08/31	0	0.00	10	28.85	29.00	-10	7,968	-0.13%
2022/08/30	1	28.65	0	0.00	28.80	1	8,062	0.01%
2022/08/29	10	28.61	3	28.60	28.55	7	8,047	0.09%
2022/08/25	0	0.00	3.3	29.10	29.20	-3.3	8,083	-0.04%
2022/08/23	0.1	28.95	10	28.85	28.95	-9.9	8,513	-0.12%
2022/08/19	2	29.00	0	0.00	29.00	2	8,553	0.02%
2022/08/18	3	29.10	0	0.00	29.20	3	8,529	0.04%
2022/08/17	22	28.95	10	29.00	29.10	12	8,494	0.14%
2022/08/16	2	29.05	0	0.00	28.75	2	8,460	0.02%
2022/08/15	10	29.00	0	0.00	29.10	10	8,378	0.12%
2022/08/12	1	28.35	0	0.00	28.40	1	8,207	0.01%
2022/08/11	0	0.00	4	28.31	28.30	-4	8,195	-0.05%
2022/08/10	0	0.00	1	27.55	27.60	-1	8,134	-0.01%
2022/08/09	0	0.00	33	27.43	27.50	-33	8,160	-0.40%
2022/08/08	0	0.00	3	27.00	27.30	-3	8,264	-0.04%
2022/08/02	0.6	26.90	3	26.95	26.85	-2.4	8,437	-0.03%
2022/08/01	31	27.10	0	0.00	27.05	31	8,445	0.37%
2022/07/29	3.2	26.74	3	26.77	26.80	0.2	8,488	0.00%
2022/07/28	0.1	27.45	0	0.00	27.35	0.1	8,409	0.00%
2022/07/27	1.1	27.42	0	0.00	27.55	1.1	8,366	0.01%
2022/07/26	30.1	27.85	1	27.80	27.85	29.1	8,303	0.35%
2022/07/25	1	27.90	1	27.50	27.60	0	8,244	0.00%
2022/07/22	45	27.32	8	27.34	27.50	37	8,195	0.45%
2022/07/21	24.1	26.24	25	26.22	26.55	-0.9	7,790	-0.01%
2022/07/20	7	28.09	0	0.00	27.70	7	7,145	0.10%
2022/07/15	10	27.30	0	0.00	27.20	10	7,370	0.14%
2022/07/14	5	27.60	0	0.00	27.55	5	7,456	0.07%
2022/07/13	0	0.00	1	27.65	27.50	-1	7,467	-0.01%
2022/07/12	1	27.10	6	27.25	27.15	-5	7,434	-0.07%
2022/07/11	18	27.59	0	0.00	27.55	18	7,355	0.24%
2022/07/08	11	28.73	10	28.70	28.70	1	7,164	0.01%
2022/07/01	3	29.10	0	0.00	28.70	3	6,695	0.04%
2022/06/29	3	30.15	0	0.00	30.00	3	6,546	0.05%
2022/06/23	0	0.00	2	30.60	30.50	-2	6,504	-0.03%
2022/06/20	0	0.00	1	30.15	30.15	-1	6,511	-0.02%
2022/06/15	0	0.00	2	30.80	30.75	-2	6,505	-0.03%
2022/06/14	2	30.75	0	0.00	30.70	2	6,609	0.03%
2022/06/13	5	30.68	0	0.00	30.55	5	6,675	0.07%
2022/06/09	5	31.65	0	0.00	31.75	5	6,711	0.07%
2022/06/08	0	0.00	3	32.00	31.90	-3	6,718	-0.04%
2022/06/01	0	0.00	4	31.30	31.25	-4	6,852	-0.06%
2022/05/31	0	0.00	1	30.45	31.30	-1	6,787	-0.01%
2022/05/30	0	0.00	6	30.15	30.35	-6	6,424	-0.09%
2022/05/25	1	29.20	0	0.00	29.30	1	6,557	0.02%
2022/05/24	3	29.07	0	0.00	29.00	3	6,666	0.04%
2022/05/23	3	29.35	0	0.00	29.30	3	6,652	0.05%
2022/05/20	2	29.30	0	0.00	29.30	2	6,682	0.03%
2022/05/19	3	29.13	0	0.00	29.10	3	6,695	0.04%
2022/05/16	2	29.55	2	29.35	29.60	0	6,825	0.00%
2022/05/12	3	29.10	0	0.00	29.00	3	6,675	0.04%
2022/05/11	5	29.69	0	0.00	29.50	5	6,638	0.08%
2022/05/10	1	29.95	0	0.00	30.05	1	6,568	0.02%
2022/05/09	0.2	30.15	0	0.00	30.00	0.2	6,549	0.00%
2022/05/06	1	31.00	0	0.00	30.85	1	6,517	0.02%
2022/05/03	2	31.20	0	0.00	31.15	2	6,489	0.03%
2022/04/29	0	0.00	5	31.15	30.95	-5	6,510	-0.08%
2022/04/27	1	31.20	0	0.00	31.05	1	6,549	0.02%
2022/04/26	0	0.00	3	31.83	31.90	-3	6,488	-0.05%
2022/04/25	5	31.10	0	0.00	31.30	5	6,284	0.08%
2022/04/22	0	0.00	1	32.45	32.60	-1	6,055	-0.02%
2022/04/21	10	32.40	21	32.44	32.40	-11	5,908	-0.19%
2022/04/20	0	0.00	3	31.50	31.65	-3	5,624	-0.05%
2022/04/01	0	0.00	1	31.45	31.65	-1	5,596	-0.02%
2022/03/30	1	31.50	0	0.00	31.50	1	5,546	0.02%
2022/03/29	1	31.25	0	0.00	31.30	1	5,470	0.02%
2022/03/22	0	0.00	10	31.60	31.50	-10	5,453	-0.18%
2022/03/21	0	0.00	4	31.44	31.35	-4	5,454	-0.07%
2022/03/16	5	29.95	0	0.00	30.25	5	5,364	0.09%
2022/03/15	1	30.00	0	0.00	29.95	1	5,320	0.02%
2022/03/08	4	29.93	0	0.00	29.85	4	5,272	0.08%
2022/03/07	33	30.84	0	0.00	30.70	33	5,152	0.64%
2022/03/04	0	0.00	3	32.00	32.00	-3	5,176	-0.06%
2022/03/01	0	0.00	3	32.60	32.60	-3	5,214	-0.06%
2022/02/25	3	31.90	0	0.00	32.10	3	5,165	0.06%
2022/02/23	0	0.00	2	32.90	32.90	-2	4,986	-0.04%
2022/02/21	1	33.30	0	0.00	33.30	1	5,007	0.02%
2022/02/18	1	33.05	1	33.10	33.10	0	4,989	0.00%
2022/02/17	0	0.00	5	33.22	33.35	-5	4,966	-0.10%
2022/02/15	1	32.45	0	0.00	32.35	1	4,796	0.02%
2022/02/14	2	32.25	0	0.00	32.15	2	4,748	0.04%
2022/02/11	0	0.00	2	32.90	32.75	-2	4,742	-0.04%
2022/02/08	0	0.00	2	32.55	32.65	-2	4,819	-0.04%
2022/01/25	2	32.00	0	0.00	31.95	2	4,872	0.04%
2022/01/21	1	32.75	2	32.75	32.80	-1	4,839	-0.02%
2022/01/11	1	32.25	0	0.00	32.20	1	5,137	0.02%
2022/01/10	16	32.30	0	0.00	32.35	16	5,102	0.31%
2022/01/07	11	32.91	0	0.00	32.80	11	5,069	0.22%
2022/01/06	10	33.00	0	0.00	32.85	10	5,035	0.20%
2022/01/04	2	32.80	0	0.00	32.80	2	5,129	0.04%
2022/01/03	11	33.00	0	0.00	32.80	11	5,158	0.21%
2021/12/30	0	0.00	1	33.25	33.15	-1	5,185	-0.02%
2021/12/24	0	0.00	2	32.90	32.95	-2	5,391	-0.04%
2021/12/21	2.6	32.49	0	0.00	32.60	2.6	5,582	0.05%
2021/12/20	8	32.38	0	0.00	32.35	8	5,614	0.14%
2021/12/16	1	32.75	0	0.00	32.60	1	5,661	0.02%
2021/12/15	3	32.80	0	0.00	32.70	3	5,722	0.05%
2021/12/14	2	33.00	0	0.00	32.90	2	5,820	0.03%
2021/12/09	1	34.00	0	0.00	34.00	1	5,751	0.02%
2021/12/08	0	0.00	3	33.95	33.95	-3	5,866	-0.05%
2021/12/01	1	32.60	0	0.00	32.50	1	5,831	0.02%
2021/11/30	5	32.82	0	0.00	32.05	5	5,852	0.09%
2021/11/29	1	32.85	0	0.00	32.75	1	5,690	0.02%
2021/11/26	1	33.60	0	0.00	33.25	1	5,718	0.02%
2021/11/24	0	0.00	1	33.80	34.00	-1	5,811	-0.02%
2021/11/23	2	34.05	0	0.00	33.80	2	5,893	0.03%
2021/11/22	1	34.35	0	0.00	34.35	1	5,990	0.02%
2021/11/17	1	34.80	3	34.72	34.65	-2	6,003	-0.03%
2021/11/16	3	34.80	1	34.70	34.85	2	6,028	0.03%
2021/11/15	4	34.70	3	35.00	34.75	1	6,128	0.02%
2021/11/12	0	0.00	2	34.35	34.40	-2	6,149	-0.03%
2021/11/11	1	34.75	0	0.00	34.50	1	6,225	0.02%
2021/11/09	3	34.60	2	34.60	34.90	1	6,339	0.02%
2021/11/08	2	34.10	0	0.00	34.20	2	6,278	0.03%
2021/11/05	2	33.70	0	0.00	33.75	2	6,333	0.03%
2021/11/03	1	34.00	0	0.00	33.95	1	6,353	0.02%
2021/10/29	6	34.15	0	0.00	34.10	6	6,284	0.10%
2021/10/28	2	34.55	2	34.75	34.60	0	6,258	0.00%
2021/10/27	0	0.00	3	35.60	35.10	-3	6,254	-0.05%
2021/10/26	5	34.50	9	34.71	35.00	-4	6,157	-0.06%
2021/10/25	2	33.60	0	0.00	33.65	2	6,004	0.03%
2021/10/22	2	33.75	0	0.00	33.70	2	6,100	0.03%
2021/10/21	0	0.00	2	34.05	34.00	-2	6,060	-0.03%
2021/10/18	0	0.00	3	33.40	33.20	-3	6,043	-0.05%
2021/10/13	0	0.00	2	32.60	32.35	-2	6,277	-0.03%
2021/10/12	3	32.10	0	0.00	32.40	3	6,313	0.05%
2021/10/05	3	33.07	0	0.00	32.90	3	6,602	0.05%
2021/10/04	0	0.00	10	33.50	33.15	-10	6,750	-0.15%
2021/10/01	8	33.11	0	0.00	33.05	8	6,872	0.12%
2021/09/29	1	33.55	0	0.00	33.45	1	6,945	0.01%
2021/09/28	1	33.50	0	0.00	33.60	1	6,978	0.01%
2021/09/23	0	0.00	10	33.93	34.05	-10	7,770	-0.13%
2021/09/17	5	34.00	0	0.00	34.10	5	7,993	0.06%
2021/09/14	10	33.87	15	33.98	33.95	-5	8,094	-0.06%
2021/09/13	0	0.00	21	33.94	34.05	-21	8,094	-0.26%
2021/09/10	0	0.00	8.4	32.78	32.80	-8.4	8,056	-0.10%
2021/09/07	1	32.35	0	0.00	32.35	1	8,257	0.01%
2021/09/06	0	0.00	6	32.50	32.35	-6	8,323	-0.07%
2021/09/03	0	0.00	5	32.77	32.75	-5	8,440	-0.06%
2021/08/31	0	0.00	0	32.80	32.95	0	8,590	0.00%
2021/08/30	2	32.30	7	32.45	32.60	-5	8,772	-0.06%
2021/08/26	15	32.08	0	0.00	31.95	15	9,168	0.16%
2021/08/24	1	32.35	0	0.00	32.70	1	9,257	0.01%
2021/08/23	7	32.49	0	0.00	32.50	7	9,611	0.07%
2021/08/19	0	0.00	2	33.40	32.50	-2	10,201	-0.02%
2021/08/17	0	0.00	1	32.90	32.70	-1	10,588	-0.01%
2021/08/16	4	33.75	0	0.00	33.60	4	10,836	0.04%
2021/08/13	1	34.00	0	0.00	33.80	1	10,948	0.01%
2021/08/12	0	0.00	2	34.20	34.60	-2	11,138	-0.02%
2021/08/11	0	0.00	7	34.32	34.65	-7	11,415	-0.06%
2021/08/09	0	0.00	4	34.73	35.15	-4	11,826	-0.03%
2021/08/06	0	0.00	0.7	35.20	35.20	-0.7	11,905	-0.01%
2021/08/04	0	0.00	1	35.25	35.45	-1	12,405	-0.01%
2021/08/02	2	35.03	0	0.00	35.50	2	12,561	0.02%
2021/07/30	3	35.52	0	0.00	35.30	3	12,576	0.02%
2021/07/29	9	35.66	0	0.00	35.85	9	12,596	0.07%
2021/07/27	0	0.00	1	36.05	35.80	-1	12,822	-0.01%
2021/07/26	0	0.00	41	35.66	35.65	-41	13,103	-0.31%
2021/07/23	1	35.75	0	0.00	35.80	1	13,342	0.01%
2021/07/21	4	35.73	1.1	35.81	35.90	2.9	13,726	0.02%
2021/07/20	5	36.45	0	0.00	36.35	5	13,723	0.04%
2021/07/19	5	37.00	0	0.00	37.05	5	13,748	0.04%
2021/07/16	0	0.00	1	37.85	37.70	-1	13,846	-0.01%
2021/07/15	4	37.55	1	38.00	37.50	3	13,853	0.02%
2021/07/14	9	37.36	3	37.75	37.15	6	13,869	0.04%
2021/07/13	13	38.33	0	0.00	38.15	13	13,985	0.09%
2021/07/12	11	38.50	0	0.00	38.60	11	14,026	0.08%
2021/07/09	2	38.10	31	38.45	38.75	-29	14,034	-0.21%
2021/07/08	4	37.90	1	38.50	38.15	3	14,000	0.02%
2021/07/07	4	37.65	1	37.90	37.90	3	14,048	0.02%
2021/07/06	17	37.72	0	0.00	38.05	17	13,988	0.12%
2021/07/05	25	38.10	5	37.95	38.05	20	14,059	0.14%
2021/07/02	4	38.35	0	0.00	38.10	4	13,988	0.03%
2021/07/01	21	39.37	11	40.36	38.55	10	13,949	0.07%
2021/06/30	6.2	39.41	8	39.12	39.30	-1.8	13,720	-0.01%
2021/06/29	6	37.60	0	0.00	37.65	6	13,289	0.05%
2021/06/28	8	38.35	0	0.00	38.15	8	13,265	0.06%
2021/06/25	0	0.00	3	37.83	37.55	-3	13,125	-0.02%
2021/06/24	1	36.85	0	0.00	36.85	1	13,099	0.01%
2021/06/23	0	0.00	2	36.50	36.70	-2	13,266	-0.02%
2021/06/22	1	36.40	0	0.00	36.40	1	13,272	0.01%
2021/06/21	2	36.10	0	0.00	35.90	2	13,422	0.01%
2021/06/18	1	36.40	2	36.95	36.25	-1	13,354	-0.01%
2021/06/17	3	36.30	5	36.33	36.35	-2	13,270	-0.02%
2021/06/16	0	0.00	31	36.44	36.50	-31	13,502	-0.23%
2021/06/15	1	36.40	0	0.00	36.40	1	13,571	0.01%
2021/06/11	0	0.00	6	36.77	36.90	-6	13,716	-0.04%
2021/06/10	2	37.25	0	0.00	37.35	2	13,723	0.01%
2021/06/09	5	37.76	18	37.68	37.35	-13	13,743	-0.09%
2021/06/08	1	38.70	1	38.70	38.35	0	13,778	0.00%
2021/06/07	1	38.60	3	38.60	39.00	-2	14,019	-0.01%
2021/06/04	3	38.20	0	0.00	38.05	3	13,859	0.02%
2021/06/03	4	37.95	10	38.44	38.50	-6	13,728	-0.04%
2021/06/02	0	0.00	13	37.56	37.85	-13	13,682	-0.10%
2021/06/01	2	37.60	5	37.80	37.80	-3	13,625	-0.02%
2021/05/31	6	37.32	6	37.23	37.65	0	13,578	0.00%
2021/05/28	6	38.27	2	38.40	38.25	4	13,299	0.03%
2021/05/27	6	38.02	3	38.33	38.35	3	13,175	0.02%
2021/05/26	10	37.60	33	37.73	37.80	-23	12,960	-0.18%
2021/05/25	3	36.77	16	37.30	37.00	-13	12,783	-0.10%
2021/05/24	2	36.68	11	37.05	36.80	-9	12,634	-0.07%
2021/05/21	3	35.70	2	36.45	36.10	1	12,440	0.01%
2021/05/20	3	35.45	0	0.00	35.70	3	12,310	0.02%
2021/05/19	42	35.37	5	35.30	35.35	37	12,171	0.30%
2021/05/18	0	0.00	4	33.74	34.25	-4	11,971	-0.03%
2021/05/17	0	0.00	13	31.21	31.65	-13	11,800	-0.11%
2021/05/12	2	31.60	0	0.00	30.85	2	11,283	0.02%
2021/05/11	4	34.05	2	34.75	33.65	2	11,051	0.02%
2021/05/10	0	0.00	2	34.95	35.00	-2	10,948	-0.02%
2021/05/07	0	0.00	3	34.00	34.20	-3	10,994	-0.03%
2021/05/04	2	34.00	0	0.00	33.05	2	11,013	0.02%
2021/05/03	2	34.05	15	34.88	34.90	-13	10,788	-0.12%
2021/04/29	14	36.20	6	36.18	35.60	8	10,561	0.08%
2021/04/28	17	36.81	4	36.71	37.50	13	10,340	0.13%
2021/04/27	0	0.00	3	35.87	35.85	-3	10,164	-0.03%
2021/04/26	2	34.80	0	0.00	35.20	2	10,130	0.02%
2021/04/22	8	35.36	5	34.75	35.00	3	10,142	0.03%
2021/04/21	1	36.15	1	36.20	36.25	0	10,063	0.00%
2021/04/20	0	0.00	2	36.18	36.50	-2	10,093	-0.02%
2021/04/19	3	36.05	8	35.97	36.15	-5	10,331	-0.05%
2021/04/16	0	0.00	12	35.04	35.40	-12	10,404	-0.12%
2021/04/15	0	0.00	2.3	34.60	34.50	-2.3	10,405	-0.02%
2021/04/14	1	34.10	0	0.00	34.10	1	10,344	0.01%
2021/04/13	5	34.93	3	35.03	34.25	2	10,358	0.02%
2021/04/12	0	0.00	3	34.30	34.35	-3	10,205	-0.03%
2021/04/09	0	0.00	1	34.20	34.15	-1	10,219	-0.01%
2021/04/08	0	0.00	1	33.40	33.50	-1	10,166	-0.01%
2021/04/07	0	0.00	5	33.44	33.55	-5	10,223	-0.05%
2021/04/06	0	0.00	2	33.50	33.40	-2	10,212	-0.02%
2021/04/01	0	0.00	3	33.08	33.15	-3	10,136	-0.03%
2021/03/31	0	0.00	2	33.20	33.00	-2	10,091	-0.02%
2021/03/30	1	32.90	0	0.00	33.10	1	9,992	0.01%
2021/03/26	5	32.88	2	33.00	32.95	3	10,034	0.03%
2021/03/25	0	0.00	5	32.21	32.30	-5	9,869	-0.05%
2021/03/22	1	32.30	1	32.50	32.30	0	10,024	0.00%
2021/03/19	3	32.55	0	0.00	32.50	3	10,043	0.03%
2021/03/18	1	32.95	14	33.21	33.10	-13	9,850	-0.13%
2021/03/17	0	0.00	7.4	33.05	32.95	-7.4	9,958	-0.07%
2021/03/16	0.1	32.70	6.2	32.71	32.75	-6.1	10,270	-0.06%
2021/03/15	0	0.00	4	32.28	32.30	-4	10,274	-0.04%
2021/03/12	1	31.95	0	0.00	32.15	1	10,378	0.01%
2021/03/11	1	32.25	16	32.05	32.25	-15	10,357	-0.14%
2021/03/09	0	0.00	13	30.99	31.10	-13	10,283	-0.13%
2021/03/08	1	30.90	2	30.78	30.50	-1	10,323	-0.01%
2021/03/05	3	30.50	1	30.50	30.50	2	10,312	0.02%
2021/03/04	6	30.31	0	0.00	30.40	6	10,968	0.05%
2021/03/02	2	30.00	0	0.00	29.80	2	11,088	0.02%
2021/02/26	3	30.22	0	0.00	30.20	3	11,149	0.03%
2021/02/25	2	30.55	7	30.61	30.70	-5	11,298	-0.04%
2021/02/24	0	0.00	1	30.40	30.35	-1	11,589	-0.01%
2021/02/23	0	0.00	16	30.09	30.30	-16	11,911	-0.13%
2021/02/22	3	29.60	0	0.00	29.65	3	12,299	0.02%
2021/02/19	1	29.45	1	29.45	29.50	0	12,681	0.00%
2021/02/18	0	0.00	2	29.50	29.55	-2	13,063	-0.02%
2021/02/04	4	28.69	0	0.00	28.75	4	13,836	0.03%
2021/02/02	1.1	28.97	2	29.20	29.30	-0.9	15,489	-0.01%
2021/01/29	5	28.24	0	0.00	28.00	5	15,437	0.03%
2021/01/28	1	28.95	0	0.00	28.85	1	15,340	0.01%
2021/01/27	1	28.90	1	28.95	28.75	0	15,262	0.00%
2021/01/25	1	28.45	2	28.68	28.70	-1	15,197	-0.01%
2021/01/22	3	28.47	4	28.43	28.50	-1	15,340	-0.01%
2021/01/21	0	0.00	10	28.40	28.45	-10	15,323	-0.07%
2021/01/20	14	28.44	3	28.40	28.25	11	15,336	0.07%
2021/01/19	0	0.00	1	29.45	29.10	-1	15,105	-0.01%
2021/01/18	2	29.00	1	29.10	29.20	1	15,069	0.01%
2021/01/15	12	29.38	0	0.00	29.30	12	15,015	0.08%
2021/01/14	4	29.08	0	0.00	29.05	4	15,025	0.03%
2021/01/13	1	29.20	0	29.50	29.50	1	14,944	0.01%
2021/01/12	8	29.33	141	29.20	29.05	-133	14,870	-0.89%	大賣/鉅額交易
2021/01/11	159	30.52	12	30.36	30.20	147	14,524	1.01%	大買/鉅額交易
2021/01/07	0	0.00	1.3	30.81	30.85	-1.3	14,180	-0.01%
2021/01/06	20	30.55	10	30.53	30.75	10	14,119	0.07%
2021/01/05	22	31.34	0	0.00	31.30	22	13,963	0.16%
2021/01/04	1	31.25	6	31.30	31.45	-5	14,069	-0.04%
2020/12/31	2	31.55	6	31.55	31.40	-4	14,003	-0.03%
2020/12/30	12	31.20	0	0.00	31.40	12	13,899	0.09%
2020/12/29	1	31.00	0	0.00	31.05	1	13,864	0.01%
2020/12/28	2	30.70	7	30.81	30.90	-5	13,862	-0.04%
2020/12/25	4	30.70	8	30.69	30.75	-4	13,877	-0.03%
2020/12/24	3	30.60	2	30.70	30.55	1	13,863	0.01%
2020/12/23	1	30.40	2	30.45	30.55	-1	13,884	-0.01%
2020/12/22	3	31.25	0	0.00	30.65	3	13,894	0.02%
2020/12/21	0	0.00	20	31.17	31.30	-20	13,931	-0.14%
2020/12/18	3	31.08	0	0.00	30.95	3	13,927	0.02%
2020/12/16	0	0.00	3	31.62	31.55	-3	13,827	-0.02%
2020/12/15	9	31.16	7	31.18	31.15	2	13,600	0.01%
2020/12/14	2	30.90	0	0.00	30.95	2	13,489	0.01%
2020/12/11	5	31.26	0	0.00	31.30	5	13,480	0.04%
2020/12/10	19	32.20	6	32.00	31.95	13	13,240	0.10%
2020/12/09	7	31.14	5	31.22	31.35	2	12,738	0.02%
2020/12/08	26	31.54	1	31.55	31.35	25	12,666	0.20%
2020/12/07	3	30.92	0	0.00	31.10	3	12,545	0.02%
2020/12/04	0.4	31.20	2	31.35	31.25	-1.6	12,476	-0.01%
2020/12/03	9	31.36	2	31.28	31.45	7	12,348	0.06%
2020/12/02	3	30.75	0	0.00	31.00	3	12,121	0.02%
2020/12/01	12	30.97	0	0.00	31.00	12	12,023	0.10%
2020/11/30	9	31.36	2	31.50	31.25	7	11,925	0.06%
2020/11/27	10	30.69	10	30.70	30.80	0	11,275	0.00%
2020/11/25	4	31.21	4	31.40	31.40	0	11,203	0.00%
2020/11/24	2	30.70	2	30.75	30.80	0	11,101	0.00%
2020/11/23	1	32.30	3	32.08	31.55	-2	10,777	-0.02%
2020/11/19	6	31.21	13	30.99	31.00	-7	10,081	-0.07%
2020/11/18	0	0.00	15.5	30.62	31.00	-15.5	9,627	-0.16%
2020/11/17	0	0.00	34	30.20	29.90	-34	9,291	-0.37%
2020/11/16	0	0.00	41	29.28	29.50	-41	9,028	-0.45%
2020/11/13	2	28.90	11	29.11	28.95	-9	8,865	-0.10%
2020/11/12	4	28.38	3	28.65	28.55	1	8,734	0.01%
2020/11/11	13	28.66	15	28.70	28.90	-2	8,622	-0.02%
2020/11/10	5	27.45	30	27.50	27.70	-25	7,857	-0.32%
2020/11/09	0	0.00	2	26.30	26.15	-2	7,005	-0.03%
2020/11/04	2	25.50	7	25.45	25.50	-5	7,216	-0.07%
2020/10/30	13	25.38	0	0.00	25.20	13	7,507	0.17%
2020/10/29	4	25.70	0	0.00	25.70	4	7,431	0.05%
2020/10/28	4	25.98	0	0.00	26.05	4	7,456	0.05%
2020/10/23	0	0.00	2	26.40	26.60	-2	7,856	-0.03%
2020/10/21	4	25.98	0	0.00	25.90	4	8,813	0.05%
2020/10/16	11	26.10	0	0.00	25.95	11	9,119	0.12%
2020/10/15	2	26.40	0	0.00	26.25	2	9,184	0.02%
2020/10/14	1	26.55	0	0.00	26.55	1	9,292	0.01%
2020/10/13	2	26.40	0	0.00	26.60	2	9,822	0.02%
2020/09/25	2	25.55	1	25.85	25.60	1	10,677	0.01%
2020/09/24	5	26.35	0	0.00	26.05	5	10,601	0.05%
2020/09/23	1	26.65	0	0.00	26.65	1	10,526	0.01%
2020/09/18	2	27.15	0	0.00	27.00	2	10,711	0.02%
2020/09/16	3	27.00	2	27.20	27.00	1	10,798	0.01%
2020/09/14	0	0.00	1	27.00	26.95	-1	11,352	-0.01%
2020/09/11	1	26.95	0	0.00	27.00	1	11,406	0.01%
2020/09/10	0	0.00	1	27.05	27.10	-1	11,392	-0.01%
2020/09/04	0	0.00	2	27.10	27.25	-2	11,760	-0.02%
2020/09/03	23	27.44	0	0.00	27.35	23	11,737	0.20%
2020/09/02	3	27.33	0	0.00	27.55	3	11,788	0.03%
2020/09/01	0	0.00	1	27.60	27.65	-1	11,929	-0.01%
2020/08/28	0	0.00	4	27.96	27.90	-4	11,910	-0.03%
2020/08/26	2	27.78	0	0.00	28.00	2	12,358	0.02%
2020/08/25	1	27.65	0	0.00	27.85	1	12,456	0.01%
2020/08/24	2	27.65	2.2	27.65	27.55	-0.2	12,643	0.00%
2020/08/21	12	26.81	0	0.00	26.85	12	13,102	0.09%
2020/08/20	1	26.60	0	0.00	26.70	1	13,735	0.01%
2020/08/19	4	27.36	0	0.00	27.30	4	14,117	0.03%
2020/08/18	3	28.37	0	0.00	28.05	3	13,993	0.02%
2020/08/17	0	0.00	36	28.60	28.75	-36	14,127	-0.25%
2020/08/12	11	27.91	3	27.95	27.90	8	14,371	0.06%
2020/08/11	11	28.25	0	0.00	28.25	11	14,358	0.08%
2020/08/10	1	28.50	0	0.00	28.45	1	14,356	0.01%
2020/08/07	1	27.95	3	27.90	27.95	-2	14,409	-0.01%
2020/08/06	7	27.55	2	27.95	27.75	5	14,389	0.03%
2020/08/05	4	27.40	2	27.75	27.65	2	14,422	0.01%
2020/08/04	1	26.50	26	26.45	27.10	-25	14,453	-0.17%
2020/08/03	1	26.50	0	0.00	26.45	1	14,621	0.01%
2020/07/31	2	26.55	4	26.73	26.55	-2	14,618	-0.01%
2020/07/30	3	26.22	0	0.00	26.45	3	14,656	0.02%
2020/07/29	4	26.13	2	26.20	26.10	2	14,649	0.01%
2020/07/28	4	26.58	0	0.00	26.50	4	14,507	0.03%
2020/07/27	7	27.49	0	0.00	27.00	7	14,324	0.05%
2020/07/24	0	0.00	10	29.40	29.30	-10	13,863	-0.07%
2020/07/23	2	30.05	0	0.00	30.00	2	13,831	0.01%
2020/07/21	0	0.00	22	29.35	29.45	-22	13,754	-0.16%
2020/07/20	16	29.39	12	29.39	29.50	4	13,691	0.03%
2020/07/17	51	30.49	164	30.68	29.70	-113	13,678	-0.83%	大賣/鉅額交易
2020/07/16	31	29.69	10	29.93	29.95	21	13,319	0.16%
2020/07/15	1	28.70	0	0.00	28.70	1	12,869	0.01%
2020/07/14	10	28.58	4	28.40	28.35	6	12,851	0.05%
2020/07/13	1	28.55	2	28.80	28.75	-1	12,864	-0.01%
2020/07/10	10	28.49	0	0.00	28.30	10	12,950	0.08%
2020/07/09	1	28.95	3	29.10	28.95	-2	12,859	-0.02%
2020/07/08	0	0.00	7	28.90	28.95	-7	12,805	-0.05%
2020/07/07	0	0.00	2	29.10	29.15	-2	12,773	-0.02%
2020/07/02	4	28.78	0	0.00	29.10	4	12,958	0.03%
2020/07/01	1	28.70	0	0.00	28.75	1	13,069	0.01%
2020/06/30	5	28.77	0	0.00	28.80	5	13,043	0.04%
2020/06/24	1	29.00	0	0.00	28.95	1	13,135	0.01%
2020/06/23	2	29.10	1.3	29.02	29.10	0.7	13,239	0.01%
2020/06/22	7	29.01	4	28.95	29.00	3	13,282	0.02%
2020/06/19	0	0.00	1	28.50	28.50	-1	13,298	-0.01%
2020/06/18	0.2	28.90	0	0.00	28.75	0.2	12,899	0.00%
2020/06/17	14	29.01	0	0.00	28.95	14	12,936	0.11%
2020/06/15	2	28.35	1	28.65	28.30	1	13,300	0.01%
2020/06/12	2	28.53	0	0.00	28.90	2	13,353	0.01%
2020/06/11	1	30.00	1	30.10	29.35	0	13,386	0.00%
2020/06/10	0	0.00	7	30.05	30.25	-7	13,319	-0.05%
2020/06/09	26	30.17	0	0.00	30.25	26	13,570	0.19%
2020/06/08	0	0.00	20	30.30	30.40	-20	13,595	-0.15%
2020/06/05	130	30.12	2	30.15	30.20	128	13,451	0.95%	大買/鉅額交易
2020/06/04	2	30.00	1	30.05	30.15	1	13,406	0.01%
2020/06/03	0.5	30.10	5	30.16	30.10	-4.5	13,426	-0.03%
2020/05/29	0	0.00	2	29.05	29.55	-2	12,915	-0.02%
2020/05/28	15	29.18	47	29.33	29.00	-32	12,634	-0.25%
2020/05/27	75	30.08	27	29.34	29.65	48	12,217	0.39%
2020/05/26	13	29.55	25	28.83	29.60	-12	11,611	-0.10%
2020/05/25	24	27.44	10	27.30	27.50	14	11,047	0.13%
2020/05/22	10	27.60	1	27.60	27.50	9	10,984	0.08%
2020/05/21	7	28.00	28	28.09	28.45	-21	10,759	-0.20%
2020/05/20	0	0.00	16	27.28	27.40	-16	10,483	-0.15%
2020/05/19	21	27.14	0.3	27.45	27.45	20.7	10,489	0.20%
2020/05/18	1	26.80	0	0.00	26.70	1	10,325	0.01%
2020/05/15	1	26.65	3	26.82	26.65	-2	10,262	-0.02%
2020/05/14	15	27.10	11	26.89	26.95	4	10,183	0.04%
2020/05/13	21	27.60	0	0.00	27.55	21	10,022	0.21%
2020/05/12	2	27.73	0	0.00	27.75	2	9,962	0.02%
2020/05/11	21	28.50	1	28.45	28.10	20	9,872	0.20%
2020/05/08	7	27.73	2	28.18	27.75	5	9,706	0.05%
2020/05/07	11	27.12	0	0.00	27.35	11	9,495	0.12%
2020/05/06	22	27.54	10	27.35	27.30	12	9,474	0.13%
2020/05/05	1	28.00	0	0.00	27.90	1	9,376	0.01%
2020/05/04	3	28.02	0	0.00	28.10	3	9,382	0.03%
2020/04/30	0	0.00	1	27.80	28.20	-1	9,314	-0.01%
2020/04/29	3	27.43	11	27.57	27.85	-8	9,177	-0.09%
2020/04/27	3	27.75	11	27.35	27.80	-8	9,200	-0.09%
2020/04/24	2	26.85	0	0.00	26.60	2	9,080	0.02%
2020/04/23	11	26.80	0	0.00	26.80	11	9,016	0.12%
2020/04/22	1	26.30	0	0.00	26.95	1	8,917	0.01%
2020/04/21	12	27.76	3	27.83	27.30	9	8,813	0.10%
2020/04/17	5	28.50	1	28.60	28.55	4	8,610	0.05%
2020/04/16	9	28.83	0	0.00	28.80	9	8,515	0.11%
2020/04/15	7	29.19	3	29.37	29.50	4	8,415	0.05%
2020/04/14	0	0.00	8	28.50	28.80	-8	8,310	-0.10%
2020/04/13	23	27.90	0	0.00	27.90	23	8,254	0.28%
2020/04/10	2	28.00	1	28.05	28.10	1	8,227	0.01%
2020/04/09	3	28.05	1	28.05	28.00	2	8,183	0.02%
2020/04/08	4	27.10	1	27.30	27.30	3	8,102	0.04%
2020/04/07	1	26.70	4	27.08	26.90	-3	7,955	-0.04%
2020/04/06	3	26.33	0	0.00	26.30	3	7,780	0.04%
2020/03/31	1	26.70	1	26.70	25.65	0	7,418	0.00%
2020/03/30	0	0.00	1	25.95	26.40	-1	7,222	-0.01%
2020/03/27	3	26.60	2	26.55	26.50	1	7,103	0.01%
2020/03/26	0	0.00	10	25.40	25.75	-10	7,008	-0.14%
2020/03/25	0	0.00	13	25.19	25.20	-13	6,976	-0.19%
2020/03/24	10	24.20	14	24.51	24.05	-4	6,844	-0.06%
2020/03/20	3	23.77	12	24.83	23.35	-9	6,717	-0.13%
2020/03/19	27	23.66	0	0.00	22.90	27	6,479	0.42%
2020/03/18	14	25.65	0	0.00	25.40	14	6,255	0.22%
2020/03/17	1	26.75	0	0.00	26.50	1	6,094	0.02%
2020/03/16	3	27.68	0.3	27.65	27.40	2.7	5,901	0.05%
2020/03/13	13	27.50	8	27.58	28.30	5	5,764	0.09%
2020/03/12	9	30.43	0	0.00	30.05	9	5,442	0.17%
2020/03/11	4	31.95	0	0.00	31.95	4	5,292	0.08%
2020/03/10	4	31.68	1	31.75	31.75	3	5,237	0.06%
2020/03/09	6	32.16	1	32.10	32.05	5	5,207	0.10%
2020/03/06	1	33.35	0	0.00	33.10	1	5,101	0.02%
2020/03/05	1	34.15	0	0.00	34.15	1	5,069	0.02%
2020/03/04	0	0.00	2	34.35	34.10	-2	5,116	-0.04%
2020/03/02	3	32.68	2	33.50	33.05	1	5,006	0.02%
2020/02/27	3	33.92	0	0.00	34.10	3	5,091	0.06%
2020/02/26	1	34.05	0	0.00	34.05	1	4,993	0.02%
2020/02/25	1	34.80	0	0.00	34.45	1	4,975	0.02%
2020/02/18	0	0.00	15	35.05	35.15	-15	5,233	-0.29%
2020/02/17	1	35.05	15	35.00	35.05	-14	5,289	-0.26%
2020/02/14	1	35.05	0	0.00	34.80	1	5,320	0.02%
2020/02/12	2	34.90	1.6	35.03	34.90	0.4	5,297	0.01%
2020/02/10	1	34.60	41	34.54	34.40	-40	5,284	-0.76%
2020/02/07	2	34.78	4	34.75	34.80	-2	5,257	-0.04%
2020/02/06	0	0.00	31	34.80	35.25	-31	5,250	-0.59%
2020/02/05	1	34.30	0	0.00	34.55	1	5,262	0.02%
2020/02/04	7	35.00	0	0.00	34.90	7	5,275	0.13%
2020/01/31	6	35.43	0	0.00	35.10	6	5,254	0.11%
2020/01/30	4	36.13	0	0.00	35.20	4	5,193	0.08%
2020/01/20	1	38.85	10	38.90	38.80	-9	4,950	-0.18%
2020/01/17	1	39.00	0	0.00	38.80	1	5,002	0.02%
2020/01/16	1	38.80	0	0.00	38.75	1	5,094	0.02%
2020/01/15	4	38.91	0	0.00	38.90	4	5,171	0.08%
2020/01/06	0	0.00	2	39.40	39.30	-2	6,093	-0.03%
2019/12/31	1	39.25	0	0.00	39.20	1	6,239	0.02%
2019/12/30	4	39.45	0	0.00	39.35	4	6,259	0.06%
2019/12/26	1	39.50	0	0.00	39.60	1	6,326	0.02%
2019/12/20	0	0.00	3	39.90	40.20	-3	6,646	-0.05%
2019/12/18	3	39.40	0	0.00	39.20	3	6,593	0.05%
2019/12/17	3	38.85	0	0.00	39.30	3	6,619	0.05%
2019/12/16	3	38.95	0	0.00	38.85	3	6,597	0.05%
2019/12/12	0	0.00	2	39.25	39.05	-2	6,578	-0.03%
2019/12/10	1	38.90	0	0.00	39.05	1	6,619	0.02%
2019/12/06	1	38.85	0	0.00	39.05	1	6,676	0.01%
2019/12/04	3	38.73	0	0.00	38.60	3	6,720	0.04%
2019/12/02	1	39.25	4	39.60	39.05	-3	6,786	-0.04%
2019/11/21	2	40.60	0	0.00	40.50	2	6,762	0.03%
2019/11/20	0	0.00	1	40.60	40.65	-1	6,781	-0.01%
2019/11/19	1	40.55	0	0.00	40.45	1	6,856	0.01%
2019/11/18	0	0.00	30	40.23	40.35	-30	6,888	-0.44%
2019/11/15	3	41.43	1	42.15	41.05	2	6,792	0.03%
2019/11/14	1	41.85	0	0.00	41.85	1	6,641	0.02%
2019/11/13	0	0.00	4	41.70	41.40	-4	6,643	-0.06%
2019/11/05	0	0.00	10	41.35	41.45	-10	6,631	-0.15%
2019/11/04	10	41.95	0	0.00	41.65	10	6,607	0.15%
2019/11/01	0	0.00	1	41.50	41.55	-1	6,568	-0.02%
2019/10/31	0	0.00	2	40.90	40.75	-2	6,510	-0.03%
2019/10/29	0	0.00	1	40.25	40.15	-1	6,528	-0.02%
2019/10/28	0	0.00	5	40.40	40.25	-5	6,494	-0.08%
2019/10/24	2	40.28	0	0.00	40.50	2	6,520	0.03%
2019/10/21	31	41.53	2	42.35	41.55	29	6,421	0.45%
2019/10/18	2	40.95	10	41.25	41.05	-8	6,269	-0.13%
2019/10/17	0	0.00	10	40.55	40.75	-10	6,125	-0.16%
2019/10/16	0	0.00	1	39.50	39.85	-1	5,933	-0.02%
2019/10/14	0.2	39.35	0	0.00	39.35	0.2	5,886	0.00%
2019/10/04	0	0.00	1	39.20	39.30	-1	5,778	-0.02%
2019/10/03	3	39.02	0	0.00	39.10	3	5,789	0.05%
2019/10/01	0	0.00	1	39.90	39.75	-1	5,844	-0.02%
2019/09/26	0	0.00	1	39.75	39.80	-1	5,823	-0.02%
2019/09/24	1	39.50	0	0.00	39.25	1	5,750	0.02%
2019/09/19	1	39.05	0	0.00	39.05	1	5,887	0.02%
2019/09/16	2	39.15	0	0.00	39.15	2	5,935	0.03%
2019/09/12	2	39.05	3	39.05	39.15	-1	6,014	-0.02%
2019/09/10	0	0.00	5	39.45	39.45	-5	5,991	-0.08%
2019/09/06	2	39.70	1	40.00	39.70	1	5,962	0.02%
2019/09/05	0	0.00	3	39.93	39.85	-3	5,961	-0.05%
2019/09/04	0	0.00	1	39.40	39.45	-1	5,899	-0.02%
2019/09/03	0	0.00	1	39.15	39.10	-1	5,915	-0.02%
2019/09/02	2	39.10	0	0.00	39.00	2	5,943	0.03%
2019/08/30	0	0.00	2	39.03	39.20	-2	5,946	-0.03%
2019/08/29	0	0.00	2	38.35	38.55	-2	5,852	-0.03%
2019/08/27	1	37.90	1	37.95	37.90	0	5,897	0.00%
2019/08/26	1	37.85	1	37.85	37.90	0	5,877	0.00%
2019/08/21	2	38.28	0	0.00	38.30	2	5,955	0.03%
2019/08/16	12	37.75	10	38.00	38.00	2	5,877	0.03%
2019/08/15	5	37.92	13	37.51	38.00	-8	5,866	-0.14%
2019/08/13	1	36.95	0	0.00	36.95	1	5,911	0.02%
2019/08/07	3	37.00	0	0.00	36.75	3	6,151	0.05%
2019/08/06	0	0.00	6	36.45	37.10	-6	6,189	-0.10%
2019/08/02	1	36.90	0	0.00	36.90	1	6,129	0.02%
2019/08/01	4	37.63	0	0.00	37.55	4	6,105	0.07%
2019/07/31	0	0.00	1	38.05	38.45	-1	6,063	-0.02%
2019/07/29	10	38.75	10	38.45	38.45	0	5,972	0.00%
2019/07/23	0	0.00	3	39.17	39.20	-3	5,811	-0.05%
2019/07/19	0	0.00	2	39.15	39.20	-2	5,738	-0.03%
2019/07/17	0	0.00	1.3	38.88	38.80	-1.3	5,688	-0.02%
2019/07/16	5	38.70	4	38.65	38.80	1	5,666	0.02%
2019/07/12	0	0.00	2	38.40	38.40	-2	5,641	-0.04%
2019/07/11	0	0.00	2	38.55	38.45	-2	5,695	-0.04%
2019/07/10	2	37.95	1	37.90	38.20	1	5,689	0.02%
2019/07/09	3	37.85	0	0.00	37.65	3	5,665	0.05%
2019/07/08	0	0.00	2	37.65	37.85	-2	5,665	-0.04%
2019/07/05	0	0.00	6	39.07	39.10	-6	5,660	-0.11%
2019/07/04	0	0.00	1	38.85	39.15	-1	5,645	-0.02%
2019/07/03	0	0.00	6	39.25	39.05	-6	5,590	-0.11%
2019/07/02	1	39.00	0	0.00	39.30	1	5,585	0.02%
2019/07/01	0	0.00	2	38.90	38.70	-2	5,522	-0.04%
2019/06/28	2	38.58	1	38.50	38.50	1	5,562	0.02%
2019/06/27	1	39.00	2	39.10	39.00	-1	5,613	-0.02%
2019/06/26	0	0.00	8	39.06	38.60	-8	5,617	-0.14%
2019/06/24	1	38.30	0	0.00	38.45	1	5,790	0.02%
2019/06/21	3	38.25	1	38.00	38.20	2	5,794	0.03%
2019/06/20	0	0.00	1	38.15	37.85	-1	5,747	-0.02%
2019/06/19	0	0.00	6	37.91	38.00	-6	5,696	-0.11%
2019/06/17	1	37.05	0	0.00	37.50	1	5,735	0.02%
2019/06/14	1.5	37.13	0	0.00	37.10	1.5	5,732	0.03%
2019/06/13	1	37.60	0	0.00	37.40	1	5,727	0.02%
2019/06/11	1	37.90	0	0.00	37.70	1	5,706	0.02%
2019/06/10	3	37.30	5	37.40	37.50	-2	5,632	-0.04%
2019/06/06	1	36.80	1	36.75	37.20	0	5,621	0.00%
2019/06/05	2	36.73	1	36.80	36.70	1	5,659	0.02%
2019/06/04	0	0.00	1	36.65	36.50	-1	5,637	-0.02%
2019/05/31	1	36.05	3	35.95	35.85	-2	5,646	-0.04%
2019/05/30	5	36.10	1	36.65	36.30	4	5,629	0.07%
2019/05/27	0	0.00	11.3	35.55	35.55	-11.3	5,664	-0.20%
2019/05/24	2	36.00	1	35.95	35.90	1	5,695	0.02%
2019/05/23	0	0.00	5	35.65	35.75	-5	5,721	-0.09%
2019/05/22	1	35.80	0	0.00	36.05	1	5,702	0.02%
2019/05/21	2	36.00	0	0.00	36.10	2	5,708	0.04%
2019/05/20	2	36.25	0	0.00	36.05	2	5,627	0.04%
2019/05/17	1	35.65	0	0.00	35.75	1	5,575	0.02%
2019/05/16	7	35.94	0	0.00	36.15	7	5,472	0.13%
2019/05/14	6	35.01	0	0.00	35.30	6	5,496	0.11%
2019/05/13	1	35.90	0	0.00	35.90	1	5,509	0.02%
2019/05/10	1	36.05	0	0.00	36.05	1	5,562	0.02%
2019/05/02	10	37.40	10	37.05	37.05	0	5,775	0.00%
2019/04/25	0	0.00	0.2	37.40	37.40	-0.2	5,816	0.00%
2019/04/24	1	37.55	5	37.60	37.65	-4	5,898	-0.07%
2019/04/23	1	37.55	0	0.00	37.50	1	5,959	0.02%
2019/04/19	0	0.00	5	37.60	37.35	-5	5,960	-0.08%
2019/04/17	0	0.00	6	37.73	37.80	-6	6,005	-0.10%
2019/04/11	0	0.00	1	36.80	36.30	-1	5,937	-0.02%
2019/04/10	5	36.10	30	36.15	36.50	-25	5,871	-0.43%
2019/04/09	1	36.45	14	36.45	36.60	-13	5,857	-0.22%
2019/04/08	0	0.00	116	36.51	36.40	-116	5,852	-1.98%	大賣/鉅額交易
2019/04/02	9	36.12	55	36.30	36.10	-46	5,729	-0.80%
2019/04/01	5	37.05	0	0.00	36.65	5	5,610	0.09%
2019/03/29	2	36.60	2	37.33	37.55	0	5,450	0.00%
2019/03/28	7	35.98	1	36.70	36.85	6	5,351	0.11%
2019/03/27	4	37.36	0	0.00	36.85	4	5,182	0.08%
2019/03/26	1	37.90	5	37.80	37.90	-4	5,034	-0.08%
2019/03/25	1	38.00	0	0.00	38.20	1	5,054	0.02%
2019/03/19	1	38.70	0	0.00	38.70	1	5,062	0.02%
2019/03/15	0	0.00	2	39.20	39.25	-2	5,418	-0.04%
2019/03/12	0	0.00	30	38.90	39.10	-30	5,447	-0.55%
2019/03/07	0	0.00	14	39.25	38.75	-14	5,569	-0.25%
2019/03/06	6	39.10	0	0.00	39.30	6	5,570	0.11%
2019/03/05	0	0.00	12	38.61	38.75	-12	5,529	-0.22%
2019/02/27	21	38.50	22	38.28	38.80	-1	5,392	-0.02%
2019/02/26	19	38.02	2	38.15	38.00	17	5,283	0.32%
2019/02/25	0	0.00	2	38.05	37.70	-2	5,216	-0.04%
2019/02/22	0	0.00	13	37.90	38.15	-13	5,211	-0.25%
2019/02/21	10	37.55	1	37.95	37.85	9	5,213	0.17%
2019/02/20	1	37.05	2	37.30	37.50	-1	5,183	-0.02%
2019/01/28	0	0.00	2	35.85	36.15	-2	4,657	-0.04%
2019/01/25	0	0.00	5	36.24	36.05	-5	4,649	-0.11%
2019/01/24	5	36.60	0	0.00	36.25	5	4,597	0.11%
2019/01/23	3	35.95	5	35.80	36.30	-2	4,561	-0.04%
2019/01/21	0	0.00	10	35.64	35.55	-10	4,540	-0.22%
2019/01/18	0	0.00	7	35.69	35.60	-7	4,542	-0.15%
2019/01/15	0	0.00	1	34.65	35.10	-1	4,347	-0.02%
2019/01/11	0	0.00	1	34.80	34.55	-1	4,268	-0.02%
2019/01/09	0	0.00	11	34.65	34.70	-11	4,212	-0.26%
2019/01/08	0	0.00	3	34.10	34.20	-3	4,138	-0.07%
2019/01/07	0	0.00	1	33.90	33.90	-1	4,158	-0.02%
2019/01/04	0	0.00	4	33.11	33.40	-4	4,153	-0.10%
2019/01/03	1	33.00	2	33.00	33.00	-1	4,302	-0.02%
2019/01/02	20	32.68	10	32.20	32.20	10	4,289	0.23%
2018/12/26	2	31.70	0	0.00	31.70	2	4,368	0.05%
2018/12/18	1	32.10	1	32.50	32.60	0	4,586	0.00%
2018/12/17	0	0.00	24	32.24	32.30	-24	4,596	-0.52%
2018/12/14	20	31.38	0	0.00	31.90	20	4,578	0.44%
2018/12/13	1	31.60	0	0.00	31.85	1	4,599	0.02%
2018/12/12	2	31.15	0	0.00	31.20	2	4,582	0.04%
2018/12/11	1	31.00	0	0.00	30.80	1	4,524	0.02%
2018/12/10	2	32.35	0	0.00	31.90	2	4,321	0.05%
2018/12/05	0	0.00	2	33.35	33.25	-2	4,226	-0.05%
2018/12/03	0	0.00	8	33.98	34.15	-8	4,199	-0.19%
2018/11/27	1	33.00	0	0.00	33.10	1	4,000	0.02%
2018/11/21	6	33.60	3	33.60	33.70	3	4,046	0.07%
2018/11/20	0	0.00	1	33.65	33.65	-1	4,013	-0.02%
2018/11/19	30	33.30	1	33.00	33.35	29	3,978	0.73%
2018/11/16	30	32.85	0	0.00	32.60	30	3,978	0.75%
2018/11/15	0	0.00	1	32.70	32.70	-1	4,022	-0.02%
2018/11/13	20	32.30	0	0.00	32.50	20	4,092	0.49%
2018/11/12	1	32.05	1	32.10	32.25	0	4,107	0.00%
2018/11/07	0	0.00	11	31.98	32.20	-11	4,169	-0.26%
2018/11/02	0	0.00	1	31.40	31.70	-1	4,174	-0.02%
2018/11/01	20	30.95	0	0.00	30.90	20	4,192	0.48%
2018/10/31	0	0.00	2	31.08	31.35	-2	4,224	-0.05%
2018/10/29	0	0.00	1	30.40	30.40	-1	4,154	-0.02%
2018/10/19	0	0.00	12	29.85	29.70	-12	4,527	-0.27%
2018/10/15	22	29.11	0	0.00	29.05	22	4,573	0.48%
2018/10/12	1	29.00	1	29.25	29.80	0	4,583	0.00%
2018/10/11	32	30.16	1	29.20	29.20	31	4,673	0.66%
2018/10/09	50	31.55	0	0.00	31.70	50	4,584	1.09%
2018/10/08	1	31.25	0	0.00	31.35	1	4,578	0.02%
2018/10/05	5	31.80	0	0.00	31.50	5	4,599	0.11%
2018/10/03	0	0.00	4	32.38	32.35	-4	4,546	-0.09%
2018/10/02	3	31.97	0	0.00	32.00	3	4,533	0.07%
2018/09/28	0.3	32.40	0	0.00	32.25	0.3	4,634	0.01%
2018/09/25	2	32.10	2	32.40	32.10	0	4,693	0.00%
2018/09/20	2	32.05	3	32.35	32.10	-1	4,752	-0.02%
2018/09/19	0	0.00	1	32.00	31.95	-1	4,794	-0.02%
2018/09/18	2	31.80	0	0.00	31.80	2	4,892	0.04%
2018/09/17	5	31.75	0	0.00	31.80	5	4,915	0.10%
2018/09/14	2	31.60	0	0.00	31.65	2	4,949	0.04%
2018/09/13	1	31.40	0	0.00	31.40	1	4,983	0.02%
2018/09/11	1	31.10	0	0.00	31.25	1	5,384	0.02%
2018/09/07	3	32.53	0	0.00	32.30	3	5,560	0.05%
2018/09/05	2.4	32.99	0	0.00	32.75	2.4	5,587	0.04%
2018/09/04	2	33.50	0	0.00	33.60	2	5,581	0.04%
2018/08/31	0	0.00	1	33.85	33.85	-1	5,646	-0.02%
2018/08/28	0	0.00	2	33.75	33.80	-2	5,962	-0.03%
2018/08/24	2	33.30	0	0.00	33.30	2	5,958	0.03%
2018/08/23	0	0.00	1	34.05	33.85	-1	6,045	-0.02%
2018/08/22	1	33.62	9	33.76	33.95	-8	6,121	-0.13%
2018/08/21	0	0.00	2	33.40	33.60	-2	6,065	-0.03%
2018/08/17	1	32.40	0	0.00	32.30	1	6,056	0.02%
2018/08/16	4	32.54	0	0.00	32.50	4	6,048	0.07%
2018/08/15	1	33.15	0	0.00	33.15	1	6,048	0.02%
2018/08/14	0	0.00	5	33.40	33.60	-5	6,034	-0.08%
2018/08/09	1	33.60	1	33.65	33.35	0	6,460	0.00%
2018/08/08	11	33.54	0	0.00	33.65	11	6,460	0.17%
2018/08/03	6	33.52	0	0.00	33.50	6	6,412	0.09%
2018/08/02	1	33.70	70	33.65	33.65	-69	6,408	-1.08%
2018/08/01	3	33.90	0	0.00	33.95	3	6,413	0.05%
2018/07/30	0	0.00	1	33.80	33.95	-1	6,189	-0.02%
2018/07/27	0.4	34.90	10	35.00	34.95	-9.6	6,061	-0.16%
2018/07/26	0	0.00	10	34.60	34.75	-10	6,034	-0.17%
2018/07/25	0	0.00	1	34.65	34.75	-1	6,009	-0.02%
2018/07/24	70	34.11	0	0.00	34.30	70	5,948	1.18%
2018/07/23	10	33.95	0	0.00	33.95	10	5,927	0.17%
2018/07/19	0	0.00	5	34.70	34.30	-5	5,994	-0.08%
2018/07/18	0	0.00	2	34.20	34.25	-2	5,979	-0.03%
2018/07/13	5	33.75	0	0.00	33.80	5	5,966	0.08%
2018/07/12	1	33.50	3	33.87	34.15	-2	6,068	-0.03%
2018/07/10	5	33.80	1	33.80	33.90	4	6,258	0.06%
2018/07/06	3	33.40	0	0.00	33.05	3	6,340	0.05%
2018/07/05	3	35.75	2	35.63	35.50	1	6,280	0.02%
2018/07/03	1	35.05	0	0.00	34.90	1	6,377	0.02%
2018/07/02	1.4	35.23	1	35.60	35.15	0.4	6,350	0.01%
2018/06/28	5	34.50	0	0.00	34.50	5	6,222	0.08%
2018/06/27	3	34.60	0	0.00	34.55	3	6,175	0.05%
2018/06/26	2	34.93	0	0.00	34.90	2	6,038	0.03%
2018/06/25	3	35.30	0	0.00	35.15	3	5,990	0.05%
2018/06/22	5	35.20	0	0.00	35.35	5	5,948	0.08%
2018/06/21	1	35.95	0	0.00	35.80	1	5,891	0.02%
2018/06/20	24	35.32	0	0.00	35.45	24	5,863	0.41%
2018/06/19	8	36.26	0	0.00	36.15	8	5,434	0.15%
2018/06/15	4	36.55	0	0.00	36.40	4	5,329	0.08%
2018/06/13	0	0.00	10	37.25	37.20	-10	5,174	-0.19%
2018/06/07	21	37.26	3	37.60	37.65	18	5,321	0.34%
2018/06/06	10	36.70	12	37.18	37.40	-2	5,346	-0.04%
2018/06/05	4	36.53	0	0.00	36.45	4	5,277	0.08%
2018/06/01	1	36.40	0	0.00	36.50	1	5,132	0.02%
2018/05/30	8	36.26	0	0.00	36.10	8	5,078	0.16%
2018/05/29	3	36.50	0	0.00	36.45	3	5,026	0.06%
2018/05/25	4	36.36	0	0.00	36.30	4	5,156	0.08%
2018/05/23	1	36.30	0	0.00	36.40	1	5,150	0.02%
2018/05/18	3	36.65	0.2	36.75	36.30	2.8	5,175	0.05%
2018/05/17	6	37.15	0	0.00	37.00	6	4,880	0.12%
2018/05/15	1	37.30	0	0.00	37.60	1	4,964	0.02%
2018/05/11	0	0.00	3	37.40	37.60	-3	5,081	-0.06%
2018/05/10	3	37.35	0	0.00	37.25	3	5,115	0.06%
2018/04/23	1	36.85	0	0.00	36.60	1	5,576	0.02%
2018/04/20	0.4	37.10	0	0.00	37.00	0.4	5,556	0.01%
2018/04/13	1	39.05	0	0.00	39.00	1	5,062	0.02%
2018/04/11	0	0.00	10	38.30	38.45	-10	4,997	-0.20%
2018/04/10	2	37.70	0	0.00	38.10	2	4,979	0.04%
2018/04/02	80	39.19	0	0.00	38.85	80	4,814	1.66%
2018/03/31	0	0.00	7	39.08	39.40	-7	4,828	-0.14%
2018/03/30	50	38.80	0	0.00	39.00	50	4,794	1.04%
2018/03/29	2	38.70	1	38.70	38.70	1	4,773	0.02%
2018/03/27	0	0.00	2	38.33	38.40	-2	4,735	-0.04%
2018/03/19	0	0.00	3	38.03	38.05	-3	4,907	-0.06%
2018/03/16	0	0.00	9	38.40	38.40	-9	4,853	-0.19%
2018/03/14	3	37.05	2	37.13	37.30	1	4,695	0.02%
2018/03/13	0	0.00	1	37.45	37.45	-1	4,675	-0.02%
2018/03/09	1	36.80	2	36.75	36.80	-1	4,596	-0.02%
2018/03/08	4	36.61	0	0.00	36.35	4	4,601	0.09%
2018/03/07	1	36.60	0	0.00	36.65	1	4,560	0.02%
2018/03/02	2	36.75	0	0.00	36.80	2	4,679	0.04%
2018/02/27	0.4	37.00	0	0.00	36.75	0.4	4,546	0.01%
2018/02/22	8	36.78	0	0.00	37.00	8	4,496	0.18%
2018/02/12	4	36.90	0	0.00	36.80	4	4,417	0.09%
2018/02/06	6	36.83	300	36.50	36.60	-294	4,413	-6.66%	大賣/鉅額交易
2018/01/26	0	0.00	2	39.60	39.60	-2	4,113	-0.05%
2018/01/25	0	0.00	2	39.60	39.65	-2	4,068	-0.05%
2018/01/24	0	0.00	2	39.30	39.45	-2	3,984	-0.05%
2018/01/18	1.4	38.82	5	39.05	38.90	-3.6	3,764	-0.10%
2018/01/17	0	0.00	1	38.90	39.00	-1	3,737	-0.03%
2018/01/15	0.4	38.15	0	0.00	38.15	0.4	3,691	0.01%