寶成 (9904)-兆豐-三民券商分點個股進出

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
38.95
漲跌
▲0.55
漲幅
+1.43%
成交量
33,792張
產業
上市運動休閒
1067人加入追蹤

立即追蹤
本地時間:14:30

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

寶成 (9904)籌碼相關－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民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
2024/05/16	239	39.02	58	39.59	38.95	181	14,583	1.24%	大買/鉅額交易
2024/05/15	239	38.39	186.2	38.83	38.40	52.8	14,144	0.37%	大買/大賣/
2024/05/14	20	38.15	339	38.29	38.30	-319	13,991	-2.28%	大賣/鉅額交易
2024/05/13	424	36.74	96	37.10	37.25	328	13,485	2.43%	大買/鉅額交易
2024/05/10	29	36.93	204	36.96	37.20	-175	13,310	-1.31%	大賣/鉅額交易
2024/05/09	218	36.82	107	37.08	36.50	111	13,162	0.84%	大買/大賣/鉅額交易
2024/05/08	50	36.03	147	36.54	36.60	-97	13,074	-0.74%	大賣/
2024/05/07	7	35.35	530	35.77	36.20	-523	13,028	-4.01%	大賣/鉅額交易
2024/05/06	161	35.26	20	35.15	35.20	141	12,855	1.10%	大買/鉅額交易
2024/05/03	150	35.99	26	36.30	35.90	124	12,640	0.98%	大買/鉅額交易
2024/05/02	121	36.03	205	36.26	36.10	-84	12,608	-0.67%	大買/大賣/
2024/04/30	91	35.99	28	36.19	36.15	63	12,567	0.50%
2024/04/29	343	36.15	135.4	36.37	36.30	207.6	12,444	1.67%	大買/大賣/鉅額交易
2024/04/26	135	36.06	247	36.21	36.05	-112	12,280	-0.91%	大買/大賣/鉅額交易
2024/04/25	173.1	35.51	11	35.59	35.60	162.1	12,051	1.34%	大買/鉅額交易
2024/04/24	168.2	35.80	91	36.15	36.10	77.2	12,029	0.64%	大買/
2024/04/23	61	35.12	297	35.63	36.00	-236	11,956	-1.97%	大賣/鉅額交易
2024/04/22	274.3	35.05	53	35.42	35.30	221.3	11,847	1.87%	大買/鉅額交易
2024/04/19	402.5	35.17	266	35.31	35.30	136.5	11,714	1.17%	大買/大賣/鉅額交易
2024/04/18	71	34.73	145	35.23	35.60	-74	11,459	-0.65%	大賣/
2024/04/17	99.5	34.25	55	34.51	34.50	44.5	11,145	0.40%
2024/04/16	143	35.01	0	0.00	34.00	143	11,024	1.30%	大買/鉅額交易
2024/04/15	35	35.93	47	35.77	36.20	-12	10,744	-0.11%
2024/04/12	20	35.25	20	35.46	35.35	0	10,653	0.00%
2024/04/11	50	35.40	10	35.60	35.55	40	10,566	0.38%
2024/04/10	55	35.75	21	36.13	35.80	34	10,519	0.32%
2024/04/09	10	36.00	56	36.10	36.10	-46	10,466	-0.44%
2024/04/08	40	34.88	141	35.32	35.60	-101	10,341	-0.98%	大賣/鉅額交易
2024/04/03	105	35.69	10	35.30	35.05	95	10,183	0.93%	大買/
2024/04/02	0	0.00	43	36.15	36.15	-43	10,038	-0.43%
2024/04/01	50	35.49	2	35.40	35.80	48	9,940	0.48%
2024/03/29	30	35.77	32	36.10	36.15	-2	9,836	-0.02%
2024/03/28	0	0.00	6	36.06	36.25	-6	9,328	-0.06%
2024/03/27	13	34.60	26	35.08	36.00	-13	9,118	-0.14%
2024/03/26	40	34.48	59	34.87	34.85	-19	8,966	-0.21%
2024/03/25	47	34.60	23	34.78	34.85	24	8,951	0.27%
2024/03/22	40	34.78	33	34.99	35.10	7	8,983	0.08%
2024/03/21	0	0.00	3	35.07	35.30	-3	8,976	-0.03%
2024/03/20	0	34.00	11	33.91	33.90	-11	8,644	-0.13%
2024/03/19	10	33.35	1	33.40	33.45	9	8,445	0.11%
2024/03/18	1	33.50	39	33.53	33.80	-38	8,308	-0.46%
2024/03/15	2	32.90	3	32.92	33.05	-1	8,052	-0.01%
2024/03/14	1	32.80	7	32.71	33.20	-6	7,435	-0.08%
2024/03/13	1	32.25	5	32.16	32.20	-4	7,119	-0.06%
2024/03/12	1	31.85	3	31.82	31.95	-2	6,891	-0.03%
2024/03/11	0	0.00	3.1	30.89	31.15	-3.1	6,621	-0.05%
2024/03/05	0	30.65	3	30.65	30.60	-3	6,451	-0.05%
2024/03/01	0	0.00	1	30.50	30.60	-1	6,357	-0.02%
2024/02/29	0	0.00	50	30.29	30.50	-50	6,296	-0.79%
2024/02/27	6	30.03	15	30.15	30.00	-9	6,155	-0.15%
2024/02/26	2.1	30.15	10	30.20	30.10	-8	6,106	-0.13%
2024/02/23	16	30.15	10	30.35	30.05	6	6,074	0.10%
2024/02/22	15	30.18	20	30.45	30.15	-5	6,115	-0.08%
2024/02/21	7	30.21	25	30.50	30.20	-18	6,090	-0.30%
2024/02/20	35	30.26	0	0.00	30.20	35	6,106	0.57%
2024/02/19	49	30.34	0	0.00	30.35	49	6,135	0.80%
2024/02/16	60	30.55	0	0.00	30.45	60	6,273	0.96%
2024/02/15	11	30.50	0	0.00	30.50	11	6,231	0.18%
2024/02/05	0	31.30	0	0.00	31.15	0	6,154	0.00%
2024/02/01	0	0.00	10	31.68	31.65	-10	6,088	-0.16%
2024/01/31	0	0.00	1	31.55	31.60	-1	6,084	-0.02%
2024/01/30	0	0.00	2	31.85	31.65	-2	6,058	-0.03%
2024/01/25	0	0.00	1	30.95	31.15	-1	6,048	-0.02%
2024/01/19	6	30.06	0	0.00	30.30	6	5,929	0.10%
2024/01/18	8	30.11	0	0.00	30.00	8	5,974	0.13%
2024/01/17	1	30.35	0	0.00	30.20	1	5,931	0.02%
2024/01/16	10	30.50	0	0.00	30.60	10	5,789	0.17%
2024/01/15	0	30.95	0	0.00	30.85	0	5,693	0.00%
2024/01/12	5	31.05	0	0.00	31.00	5	5,743	0.09%
2024/01/11	0	0.00	1	31.05	31.10	-1	5,789	-0.02%
2024/01/08	1	30.95	0	0.00	31.20	1	5,918	0.02%
2024/01/03	7	30.83	0	0.00	31.05	7	6,099	0.11%
2023/12/28	0	0.00	0.6	31.10	31.10	-0.6	6,088	-0.01%
2023/12/26	10	30.90	0	0.00	30.85	10	6,081	0.16%
2023/12/25	36	31.16	0	0.00	30.95	36	6,192	0.58%
2023/12/21	0	0.00	1	31.90	31.75	-1	6,136	-0.02%
2023/12/20	0	0.00	1	31.90	31.85	-1	6,134	-0.02%
2023/12/18	0	0.00	23	31.65	31.65	-23	5,862	-0.39%
2023/12/15	86	31.01	0	0.00	30.90	86	5,697	1.51%
2023/12/14	10	30.85	0	0.00	31.15	10	5,619	0.18%
2023/12/13	9	30.78	0	0.00	30.80	9	5,565	0.16%
2023/12/07	0	0.00	4	30.95	30.95	-4	5,673	-0.07%
2023/12/06	1	31.05	0	0.00	31.05	1	5,668	0.02%
2023/12/05	0	0.00	1	30.95	31.10	-1	5,662	-0.02%
2023/12/04	2	31.00	0	0.00	31.05	2	5,650	0.04%
2023/12/01	0	0.00	4	30.90	30.80	-4	5,636	-0.07%
2023/11/30	0	0.00	30	30.75	30.90	-30	5,649	-0.53%
2023/11/29	2	30.90	0	0.00	30.90	2	5,519	0.04%
2023/11/28	0	0.00	10	31.00	31.00	-10	5,545	-0.18%
2023/11/27	0	0.00	10	30.70	30.75	-10	5,586	-0.18%
2023/11/24	3	30.55	0	0.00	30.60	3	5,574	0.05%
2023/11/23	4	30.60	0	0.00	30.80	4	5,573	0.07%
2023/11/22	10	30.30	6	30.35	30.40	4	5,529	0.07%
2023/11/20	10	30.15	0	0.00	30.15	10	5,421	0.18%
2023/11/16	0	0.00	11	30.42	30.70	-11	5,286	-0.21%
2023/11/15	0	0.00	78	30.18	30.20	-78	5,188	-1.50%
2023/11/14	8	29.08	0	0.00	29.05	8	4,998	0.16%
2023/11/10	38	29.52	0	0.00	29.45	38	4,977	0.76%
2023/11/08	20	29.53	0	0.00	29.70	20	5,016	0.40%
2023/11/06	21	29.60	0	29.70	29.55	21	5,004	0.42%
2023/11/03	10	29.40	0	0.00	29.60	10	4,985	0.20%
2023/11/01	0	0.00	10	29.10	28.90	-10	4,894	-0.20%
2023/10/30	10	29.05	0	0.00	28.95	10	4,910	0.20%
2023/10/24	0	29.25	0	0.00	29.25	0	4,822	0.00%
2023/10/18	0	0.00	5	28.80	29.25	-5	4,978	-0.10%
2023/10/17	0	0.00	20	28.79	28.65	-20	4,932	-0.41%
2023/10/16	0	28.85	20	28.80	28.65	-20	5,062	-0.39%
2023/10/13	20	28.80	0	0.00	28.75	20	5,137	0.39%
2023/10/12	20	29.05	0	0.00	29.05	20	5,054	0.40%
2023/10/11	0	0.00	10	29.30	29.25	-10	5,003	-0.20%
2023/10/06	0	0.00	50	28.94	29.05	-50	4,916	-1.02%
2023/10/04	15	28.52	0	0.00	28.55	15	4,994	0.30%
2023/10/02	0	29.05	0.1	29.10	28.95	-0.1	4,987	0.00%
2023/09/28	50.1	28.81	0	0.00	28.65	50.1	5,142	0.97%
2023/09/25	30	29.75	0	0.00	29.75	30	4,878	0.62%
2023/09/18	0	29.40	0	0.00	29.20	0	4,714	0.00%
2023/09/12	0	0.00	30	29.30	29.20	-30	4,716	-0.64%
2023/09/11	0	29.10	10	29.15	29.00	-10	4,737	-0.21%
2023/09/07	2.4	28.86	0	0.00	28.80	2.4	4,769	0.05%
2023/09/05	40	29.09	0	0.00	29.00	40	4,699	0.85%
2023/09/01	0	29.40	30	29.32	29.40	-30	4,705	-0.64%
2023/08/31	0	29.02	0	0.00	28.60	0	4,675	0.00%
2023/08/30	0	29.20	20	29.15	29.20	-20	4,574	-0.44%
2023/08/29	0	29.15	50	29.04	28.90	-50	4,583	-1.09%
2023/08/28	2	28.90	10	28.90	28.70	-8	4,597	-0.17%
2023/08/25	0	0.00	90	28.91	28.70	-90	4,849	-1.86%
2023/08/22	1	29.20	25	29.23	29.15	-24	4,786	-0.50%
2023/08/21	0.3	29.20	0	0.00	29.05	0.3	4,820	0.01%
2023/08/18	2.3	29.66	0	0.00	29.35	2.3	4,803	0.05%
2023/08/17	1	29.90	0	0.00	29.85	1	4,771	0.02%
2023/08/16	0.3	30.22	0	0.00	30.00	0.3	4,852	0.01%
2023/08/15	0	0.00	30	30.75	30.45	-30	4,855	-0.62%
2023/08/14	35	30.76	0	0.00	30.50	35	4,884	0.72%
2023/08/11	60	30.83	0	0.00	30.95	60	4,923	1.22%
2023/08/10	25	30.74	0	0.00	30.85	25	4,938	0.51%
2023/08/09	0	30.90	29	31.00	31.00	-29	4,943	-0.59%
2023/08/08	104.1	30.84	0	0.00	30.70	104.1	4,952	2.10%	大買/鉅額交易
2023/08/07	0	31.10	17	31.09	31.10	-17	4,966	-0.34%
2023/08/04	0	31.00	73	30.98	30.95	-73	4,991	-1.46%
2023/08/02	31	31.01	2	30.75	30.70	29	5,022	0.58%
2023/08/01	0	31.30	17	31.35	31.40	-17	4,978	-0.34%
2023/07/31	0	31.20	28	31.23	31.25	-28	4,979	-0.56%
2023/07/28	54	31.11	0	0.00	31.10	54	4,990	1.08%
2023/07/27	66	30.98	20	31.40	31.25	46	5,013	0.92%
2023/07/26	23	31.18	0	0.00	31.25	23	5,034	0.46%
2023/07/25	1	30.75	1	31.30	31.10	0	5,084	0.00%
2023/07/24	0	30.85	4	31.00	31.00	-4	5,205	-0.08%
2023/07/20	0	0.00	2	30.95	30.85	-2	5,274	-0.04%
2023/07/19	0	0.00	56	30.88	30.60	-56	5,304	-1.06%
2023/07/18	0	0.00	20	30.47	30.55	-20	5,260	-0.38%
2023/07/17	0	0.00	17	30.35	30.25	-17	5,202	-0.33%
2023/07/13	65	29.91	0	0.00	29.80	65	5,279	1.23%
2023/07/12	20.2	29.90	12	30.00	29.85	8.2	5,285	0.16%
2023/07/11	12	31.10	80	31.06	31.10	-68	5,243	-1.30%
2023/07/10	0	0.00	64	31.03	30.85	-64	5,269	-1.21%
2023/07/07	3	31.05	0	0.00	30.95	3	5,304	0.06%
2023/07/06	23.6	31.02	0	0.00	30.80	23.6	5,373	0.44%
2023/07/05	3	31.45	19	31.65	31.40	-16	5,212	-0.31%
2023/07/04	4	31.49	0	0.00	31.45	4	5,174	0.08%
2023/07/03	3	31.60	24	31.80	31.65	-21	5,231	-0.40%
2023/06/30	0	31.80	0	0.00	31.50	0	5,263	0.00%
2023/06/29	1	31.75	6	32.20	31.70	-5	5,223	-0.10%
2023/06/28	1	31.70	0	0.00	32.00	1	5,236	0.02%
2023/06/27	4	31.84	0	0.00	31.70	4	5,282	0.08%
2023/06/26	4	31.74	0	0.00	31.95	4	5,327	0.08%
2023/06/21	2	31.78	0	0.00	31.80	2	5,388	0.04%
2023/06/20	12	31.79	0	0.00	31.75	12	5,460	0.22%
2023/06/19	0.3	31.90	0	0.00	31.80	0.3	5,477	0.01%
2023/06/16	0	32.15	0	0.00	32.15	0	5,484	0.00%
2023/06/15	20	32.00	0	0.00	32.00	20	5,422	0.37%
2023/06/14	170.3	32.09	0	0.00	32.10	170.3	5,756	2.96%	大買/鉅額交易
2023/06/13	0	32.20	0	0.00	32.15	0	5,792	0.00%
2023/06/12	0	32.20	0	0.00	32.15	0	5,923	0.00%
2023/06/08	0	32.30	0	0.00	32.25	0	6,017	0.00%
2023/06/07	0	32.30	0	0.00	32.15	0	6,064	0.00%
2023/06/06	0	32.50	0	0.00	32.25	0	6,118	0.00%
2023/06/05	0	32.45	2	32.40	32.45	-2	6,123	-0.03%
2023/06/02	0	32.35	11	32.28	32.15	-11	6,128	-0.18%
2023/06/01	1	31.90	0	0.00	32.20	1	6,125	0.02%
2023/05/31	4	32.05	0	0.00	31.65	4	6,136	0.07%
2023/05/30	0	32.20	0	0.00	32.15	0	5,924	0.00%
2023/05/29	9	32.04	0	0.00	32.05	9	5,975	0.15%
2023/05/25	0	32.25	0	0.00	32.00	0	6,096	0.00%
2023/05/24	0	32.20	0	0.00	32.40	0	6,127	0.00%
2023/05/23	0	32.55	0	0.00	32.30	0	6,206	0.00%
2023/05/22	0	0.00	4	32.65	32.65	-4	6,179	-0.06%
2023/05/17	0	31.60	5	31.70	31.70	-5	6,307	-0.08%
2023/05/16	0	31.30	1	31.35	31.25	-1	6,391	-0.02%
2023/05/15	0	31.30	0	0.00	31.40	0	6,419	0.00%
2023/05/11	5	31.30	0	0.00	31.15	5	6,461	0.08%
2023/05/10	0	31.38	0	0.00	31.35	0	6,478	0.00%
2023/05/09	0	31.83	2	31.55	31.60	-2	6,528	-0.03%
2023/05/03	0	31.60	11	31.51	31.50	-11	6,831	-0.16%
2023/04/28	4	31.65	0	0.00	31.75	4	7,246	0.06%
2023/04/26	0	0.00	1	31.90	31.90	-1	7,142	-0.01%
2023/04/24	11	31.94	0	0.00	31.75	11	7,035	0.16%
2023/04/20	2	31.35	0	0.00	31.10	2	6,905	0.03%
2023/04/19	2	31.60	0	0.00	31.65	2	6,911	0.03%
2023/04/18	0	31.95	0	0.00	31.85	0	6,862	0.00%
2023/04/14	0	31.95	0	0.00	32.05	0	6,925	0.00%
2023/04/11	0	31.30	0	0.00	31.55	0	7,057	0.00%
2023/04/06	0	30.95	0	0.00	30.80	0	7,041	0.00%
2023/03/31	0.1	31.35	0	0.00	31.20	0.1	7,045	0.00%
2023/03/29	0	0.00	2	31.20	31.25	-2	7,308	-0.03%
2023/03/27	0	0.00	1	31.15	31.05	-1	7,492	-0.01%
2023/03/23	2	30.70	50	30.65	30.85	-48	7,590	-0.63%
2023/03/22	3	30.90	0	0.00	30.90	3	7,621	0.04%
2023/03/21	53	31.24	0	0.00	30.95	53	7,691	0.69%
2023/03/17	4.7	30.96	0	0.00	30.90	4.7	7,780	0.06%
2023/03/15	3.6	31.97	0	0.00	32.10	3.6	7,697	0.05%
2023/03/14	2.5	32.51	0	0.00	32.40	2.5	7,617	0.03%
2023/03/13	0.1	32.65	1	32.65	32.95	-0.9	7,616	-0.01%
2023/03/10	4.4	33.15	0	0.00	33.20	4.4	7,638	0.06%
2023/03/09	5	33.59	0	0.00	33.50	5	7,771	0.06%
2023/03/08	2	33.98	0	0.00	34.05	2	7,851	0.03%
2023/03/06	2	33.95	0	0.00	34.00	2	7,994	0.03%
2023/02/23	1	33.50	0	0.00	33.45	1	8,257	0.01%
2023/02/22	1	33.40	0	0.00	33.55	1	8,407	0.01%
2023/02/21	5.3	33.59	5	33.65	33.60	0.3	8,485	0.00%
2023/02/14	0	0.00	0.3	34.30	34.45	-0.3	9,966	0.00%
2023/02/10	1	33.30	0	0.00	33.20	1	9,839	0.01%
2023/02/09	1	33.45	0	0.00	33.45	1	9,850	0.01%
2023/02/08	0	0.00	15	33.55	33.65	-15	9,816	-0.15%
2023/02/07	1.3	33.37	0	0.00	33.30	1.3	9,814	0.01%
2023/01/31	0	0.00	0.3	34.75	34.30	-0.3	9,490	0.00%
2023/01/30	0	0.00	15	34.70	34.25	-15	9,289	-0.16%
2023/01/13	0	0.00	2	34.35	34.15	-2	9,061	-0.02%
2023/01/06	0.8	33.65	0	0.00	33.65	0.8	9,169	0.01%
2023/01/05	0	0.00	2	33.85	33.50	-2	9,193	-0.02%
2022/12/29	0.3	33.15	0	0.00	33.90	0.3	9,007	0.00%
2022/12/26	0	0.00	1	33.70	33.70	-1	8,991	-0.01%
2022/12/23	0	0.00	6	33.87	34.05	-6	9,116	-0.07%
2022/12/22	0	0.00	3.3	33.98	33.90	-3.3	9,247	-0.04%
2022/12/20	0.3	32.75	0	0.00	32.90	0.3	9,028	0.00%
2022/12/19	0	0.00	6	33.15	33.30	-6	8,954	-0.07%
2022/12/16	0	0.00	43	32.70	32.75	-43	8,856	-0.49%
2022/12/15	0	0.00	3.3	33.14	33.30	-3.3	8,812	-0.04%
2022/12/13	1	32.50	0	0.00	32.40	1	8,773	0.01%
2022/12/12	1	32.70	0	0.00	32.90	1	8,656	0.01%
2022/12/09	1	33.25	0	0.00	33.05	1	8,702	0.01%
2022/12/08	1	33.20	9	33.06	33.40	-8	8,639	-0.09%
2022/12/06	0	0.00	2	32.75	32.30	-2	8,525	-0.02%
2022/12/01	0	0.00	1	32.70	32.60	-1	8,585	-0.01%
2022/11/29	0	0.00	1	32.30	32.30	-1	8,323	-0.01%
2022/11/25	7	31.70	7	31.76	31.70	0	8,255	0.00%
2022/11/24	15	32.03	11	31.75	31.60	4	8,281	0.05%
2022/11/23	0	32.25	0	32.40	32.45	0	8,145	0.00%
2022/11/21	0	32.25	0	0.00	32.20	0	8,075	0.00%
2022/11/18	10	32.48	7	32.57	32.35	3	8,015	0.04%
2022/11/17	1	32.30	8	32.44	32.35	-7	7,835	-0.09%
2022/11/16	1	32.00	0	0.00	32.20	1	7,714	0.01%
2022/11/15	1	31.70	4	32.40	32.85	-3	7,443	-0.04%
2022/11/14	2	31.18	13	31.27	31.75	-11	6,511	-0.17%
2022/11/11	0	0.00	3	28.95	28.90	-3	6,012	-0.05%
2022/11/10	0	0.00	3	28.75	28.35	-3	5,982	-0.05%
2022/11/09	0	0.00	5.3	28.71	28.70	-5.3	6,081	-0.09%
2022/11/08	2	28.35	2	28.60	28.35	0	6,224	0.00%
2022/11/07	0.2	28.35	0	0.00	28.45	0.2	6,299	0.00%
2022/11/04	0.1	28.03	0	0.00	28.00	0.1	6,371	0.00%
2022/11/03	0	0.00	10	27.85	27.75	-10	6,373	-0.16%
2022/10/31	0	0.00	8	27.25	27.25	-8	6,337	-0.13%
2022/10/27	0	0.00	10	27.80	27.75	-10	6,384	-0.16%
2022/10/25	0	0.00	2	27.50	27.50	-2	6,446	-0.03%
2022/10/21	10	27.55	0	0.00	27.60	10	6,571	0.15%
2022/10/17	9	27.70	0	0.00	27.70	9	6,913	0.13%
2022/10/12	0	0.00	1	27.90	27.85	-1	8,092	-0.01%
2022/10/11	0.3	27.30	0	0.00	27.20	0.3	8,176	0.00%
2022/10/05	10	28.15	13	28.12	28.10	-3	8,150	-0.04%
2022/10/04	10	27.90	10	28.15	28.15	0	8,150	0.00%
2022/10/03	14.1	27.73	10	27.95	27.75	4.1	8,291	0.05%
2022/09/30	11.1	28.73	0	0.00	28.50	11.1	8,389	0.13%
2022/09/29	5	29.25	1	29.50	29.60	4	8,415	0.05%
2022/09/28	2	28.05	0	0.00	28.05	2	8,293	0.02%
2022/09/26	3.1	28.55	0	0.00	28.30	3.1	8,345	0.04%
2022/09/22	14.3	29.34	10	29.10	29.10	4.3	8,454	0.05%
2022/09/21	10	30.50	5	30.50	30.05	5	8,428	0.06%
2022/09/20	0	0.00	6	30.38	30.50	-6	8,373	-0.07%
2022/09/16	5	29.85	0	0.00	30.10	5	8,368	0.06%
2022/09/15	0	0.00	1	30.20	30.20	-1	8,302	-0.01%
2022/09/14	2	29.95	26	29.97	30.20	-24	8,269	-0.29%
2022/09/13	16	30.21	17	30.32	30.35	-1	8,232	-0.01%
2022/09/12	0	0.00	40	29.76	29.85	-40	8,082	-0.49%
2022/09/07	5	27.75	0	0.00	27.75	5	8,038	0.06%
2022/09/06	5	28.10	0	0.00	28.20	5	8,023	0.06%
2022/09/05	5	28.50	0	0.00	28.40	5	7,998	0.06%
2022/09/02	5	28.70	0	0.00	28.55	5	8,033	0.06%
2022/09/01	5	28.55	0	0.00	29.05	5	8,016	0.06%
2022/08/31	0	0.00	1	28.90	29.00	-1	7,968	-0.01%
2022/08/30	5	28.60	0	0.00	28.80	5	8,062	0.06%
2022/08/29	5	28.60	0	0.00	28.55	5	8,047	0.06%
2022/08/26	0	0.00	4	29.20	29.25	-4	8,065	-0.05%
2022/08/19	3	29.00	0	0.00	29.00	3	8,553	0.04%
2022/08/17	20	28.80	2	29.00	29.10	18	8,494	0.21%
2022/08/16	3	28.77	0	0.00	28.75	3	8,460	0.04%
2022/08/08	4	27.15	0	0.00	27.30	4	8,264	0.05%
2022/08/02	1	26.75	0	0.00	26.85	1	8,437	0.01%
2022/07/29	2	26.85	0	0.00	26.80	2	8,488	0.02%
2022/07/28	1	27.25	0	0.00	27.35	1	8,409	0.01%
2022/07/27	0	0.00	5	27.59	27.55	-5	8,366	-0.06%
2022/07/26	0	0.00	0.1	27.85	27.85	-0.1	8,303	0.00%
2022/07/22	50	26.74	68	26.93	27.50	-18	8,195	-0.22%
2022/07/21	52	26.14	35	25.99	26.55	17	7,790	0.22%
2022/07/20	0	0.00	1	27.85	27.70	-1	7,145	-0.01%
2022/07/12	0.1	27.15	0	0.00	27.15	0.1	7,434	0.00%
2022/07/11	2	27.60	0	0.00	27.55	2	7,355	0.03%
2022/07/05	5	28.90	0	0.00	28.95	5	6,795	0.07%
2022/07/04	3	28.63	0	0.00	28.65	3	6,706	0.04%
2022/07/01	7	28.79	0	0.00	28.70	7	6,695	0.10%
2022/06/30	4	30.00	0	0.00	29.50	4	6,610	0.06%
2022/06/29	0	0.00	2	30.40	30.00	-2	6,546	-0.03%
2022/06/28	0	0.00	1	30.65	30.65	-1	6,504	-0.02%
2022/06/24	0	0.00	2	30.93	30.80	-2	6,506	-0.03%
2022/06/22	0	0.00	1	30.70	30.70	-1	6,498	-0.02%
2022/06/21	0	0.00	1	30.75	30.65	-1	6,500	-0.02%
2022/06/14	2	30.65	0	0.00	30.70	2	6,609	0.03%
2022/06/10	0	0.00	1	31.40	31.25	-1	6,702	-0.01%
2022/06/09	3	31.65	0	0.00	31.75	3	6,711	0.04%
2022/06/08	3	31.90	3	31.70	31.90	0	6,718	0.00%
2022/06/07	0	0.00	2	31.40	31.45	-2	6,607	-0.03%
2022/06/06	0	0.00	2	31.40	31.40	-2	6,581	-0.03%
2022/06/01	2	31.13	11	31.22	31.25	-9	6,852	-0.13%
2022/05/31	0	0.00	5	31.30	31.30	-5	6,787	-0.07%
2022/05/30	10	29.85	15	30.25	30.35	-5	6,424	-0.08%
2022/05/27	0	0.00	80	29.63	29.75	-80	6,405	-1.25%
2022/05/26	0	0.00	15	29.45	29.25	-15	6,414	-0.23%
2022/05/25	2	28.95	0	0.00	29.30	2	6,557	0.03%
2022/05/24	0	0.00	10	29.40	29.00	-10	6,666	-0.15%
2022/05/23	0	0.00	35	29.65	29.30	-35	6,652	-0.53%
2022/05/20	0	0.00	170	29.47	29.30	-170	6,682	-2.54%	大賣/鉅額交易
2022/05/19	85	29.12	0	0.00	29.10	85	6,695	1.27%
2022/05/18	120	29.78	20	30.00	29.90	100	6,687	1.50%	大買/
2022/05/17	130	29.75	10	29.90	29.65	120	6,827	1.76%	大買/鉅額交易
2022/05/16	105	29.34	85	29.60	29.60	20	6,825	0.29%	大買/
2022/05/13	10	29.09	0	0.00	29.00	10	6,772	0.15%
2022/05/11	1	29.40	0	0.00	29.50	1	6,638	0.02%
2022/05/09	1	30.05	1	30.10	30.00	0	6,549	0.00%
2022/04/25	2	31.30	0	0.00	31.30	2	6,284	0.03%
2022/04/22	2	32.15	0	0.00	32.60	2	6,055	0.03%
2022/04/21	0.1	32.30	0	0.00	32.40	0.1	5,908	0.00%
2022/04/20	0	0.00	1	31.55	31.65	-1	5,624	-0.02%
2022/04/19	1	30.50	0	0.00	30.50	1	5,509	0.02%
2022/04/08	0.1	31.40	0	0.00	31.40	0.1	5,690	0.00%
2022/04/07	0	0.00	1	31.30	31.05	-1	5,707	-0.02%
2022/03/31	1	31.70	10	31.85	31.55	-9	5,583	-0.16%
2022/03/25	5	31.35	1	31.35	31.35	4	5,418	0.07%
2022/03/23	5	31.50	5	31.60	31.55	0	5,467	0.00%
2022/03/22	0	0.00	2	31.55	31.50	-2	5,453	-0.04%
2022/03/17	0	0.00	1	31.20	31.20	-1	5,442	-0.02%
2022/03/15	1	29.95	3	29.95	29.95	-2	5,320	-0.04%
2022/03/14	2	30.20	0	0.00	30.20	2	5,336	0.04%
2022/03/11	0	0.00	1	30.25	30.20	-1	5,365	-0.02%
2022/03/10	1	30.50	0	0.00	30.70	1	5,337	0.02%
2022/03/09	4	29.88	0	0.00	30.05	4	5,312	0.08%
2022/03/08	2	29.98	0	0.00	29.85	2	5,272	0.04%
2022/03/07	10	31.08	0	0.00	30.70	10	5,152	0.19%
2022/03/04	3	32.10	0	0.00	32.00	3	5,176	0.06%
2022/03/03	0	0.00	11	32.35	32.35	-11	5,196	-0.21%
2022/03/02	5	32.22	0	0.00	32.20	5	5,254	0.10%
2022/02/25	13	31.97	0	0.00	32.10	13	5,165	0.25%
2022/02/24	3	32.37	1	32.05	32.10	2	5,081	0.04%
2022/02/17	0	0.00	3	33.00	33.35	-3	4,966	-0.06%
2022/02/16	10	32.40	0	0.00	32.60	10	4,832	0.21%
2022/02/14	1	32.40	0	0.00	32.15	1	4,748	0.02%
2022/02/10	1	32.85	0	0.00	33.00	1	4,786	0.02%
2022/02/07	5	31.89	0	0.00	32.45	5	4,811	0.10%
2022/01/26	2	32.05	0	0.00	31.95	2	4,778	0.04%
2022/01/19	0	0.00	1	32.75	32.55	-1	4,851	-0.02%
2022/01/18	0	0.00	2	32.80	32.75	-2	4,985	-0.04%
2022/01/12	6	32.31	3	32.30	32.45	3	5,150	0.06%
2022/01/11	1	32.30	0	0.00	32.20	1	5,137	0.02%
2022/01/10	1	32.30	0	0.00	32.35	1	5,102	0.02%
2022/01/07	2	32.93	0	0.00	32.80	2	5,069	0.04%
2022/01/05	0	0.00	0.3	33.00	32.85	-0.3	5,068	-0.01%
2022/01/03	1	32.85	1	33.35	32.80	0	5,158	0.00%
2021/12/30	0	0.00	4	33.33	33.15	-4	5,185	-0.08%
2021/12/24	2	32.75	0	0.00	32.95	2	5,391	0.04%
2021/12/16	1	32.85	0	0.00	32.60	1	5,661	0.02%
2021/12/15	2	32.70	3	32.85	32.70	-1	5,722	-0.02%
2021/12/14	0	0.00	10	33.05	32.90	-10	5,820	-0.17%
2021/12/13	0	0.00	10	33.25	33.00	-10	5,812	-0.17%
2021/12/10	0	0.00	1	33.80	33.65	-1	5,734	-0.02%
2021/12/09	0	0.00	1	33.90	34.00	-1	5,751	-0.02%
2021/12/08	1	33.80	0	0.00	33.95	1	5,866	0.02%
2021/12/07	1	33.15	0	0.00	33.30	1	5,791	0.02%
2021/12/02	3	32.40	0	0.00	32.50	3	5,807	0.05%
2021/12/01	0	0.00	9	32.51	32.50	-9	5,831	-0.15%
2021/11/30	2	32.85	0	0.00	32.05	2	5,852	0.03%
2021/11/26	0	0.00	3	33.25	33.25	-3	5,718	-0.05%
2021/11/25	1	33.90	0	0.00	33.95	1	5,753	0.02%
2021/11/24	1	33.80	0	0.00	34.00	1	5,811	0.02%
2021/11/22	0	0.00	4	34.58	34.35	-4	5,990	-0.07%
2021/11/19	0	0.00	1	34.70	34.70	-1	6,017	-0.02%
2021/11/18	1	35.20	1	34.80	34.95	0	6,019	0.00%
2021/11/15	0	0.00	115	35.01	34.75	-115	6,128	-1.88%	大賣/鉅額交易
2021/11/11	0	0.00	30	34.80	34.50	-30	6,225	-0.48%
2021/11/10	130	34.86	0	0.00	34.75	130	6,296	2.06%	大買/鉅額交易
2021/11/09	0	0.00	81	34.69	34.90	-81	6,339	-1.28%
2021/11/08	0	0.00	55	34.15	34.20	-55	6,278	-0.88%
2021/11/05	53	33.67	0	0.00	33.75	53	6,333	0.84%
2021/11/04	13	33.94	59	34.37	33.85	-46	6,327	-0.73%
2021/11/03	20	33.86	40	34.13	33.95	-20	6,353	-0.31%
2021/11/02	52	33.78	0	0.00	33.85	52	6,346	0.82%
2021/11/01	40	34.20	15	34.50	34.40	25	6,256	0.40%
2021/10/29	55	34.34	0	0.00	34.10	55	6,284	0.88%
2021/10/28	42	34.55	0	0.00	34.60	42	6,258	0.67%
2021/10/27	0	0.00	12	35.17	35.10	-12	6,254	-0.19%
2021/10/26	52	33.73	61	34.56	35.00	-9	6,157	-0.15%
2021/10/25	0	0.00	4	33.74	33.65	-4	6,004	-0.07%
2021/10/22	6	33.85	3	33.75	33.70	3	6,100	0.05%
2021/10/21	2	34.00	3	33.75	34.00	-1	6,060	-0.02%
2021/10/19	0	0.00	22	33.45	33.30	-22	5,954	-0.37%
2021/10/18	0	0.00	10	33.35	33.20	-10	6,043	-0.17%
2021/10/15	0	0.00	29	33.17	33.20	-29	6,101	-0.48%
2021/10/14	0	0.00	45	32.65	32.60	-45	6,138	-0.73%
2021/10/13	2	32.60	51	32.79	32.35	-49	6,277	-0.78%
2021/10/12	4	32.15	2	32.55	32.40	2	6,313	0.03%
2021/10/08	29	32.95	20	32.95	32.90	9	6,333	0.14%
2021/10/07	0	0.00	111	33.05	33.25	-111	6,393	-1.74%	大賣/鉅額交易
2021/10/06	111	32.85	9	33.20	32.60	102	6,504	1.57%	大買/鉅額交易
2021/10/05	132	32.92	0	0.00	32.90	132	6,602	2.00%	大買/鉅額交易
2021/10/04	0	0.00	45	33.49	33.15	-45	6,750	-0.67%
2021/10/01	60	33.23	0	0.00	33.05	60	6,872	0.87%
2021/09/30	0	0.00	40	33.75	33.75	-40	6,902	-0.58%
2021/09/29	13	33.09	10	33.50	33.45	3	6,945	0.04%
2021/09/28	40	33.58	0	0.00	33.60	40	6,978	0.57%
2021/09/27	20	33.75	0	0.00	33.80	20	7,058	0.28%
2021/09/22	2	33.00	0	0.00	33.00	2	7,854	0.03%
2021/09/17	15	33.95	0	0.00	34.10	15	7,993	0.19%
2021/09/13	0	0.00	1	33.65	34.05	-1	8,094	-0.01%
2021/09/10	1	32.75	1	32.80	32.80	0	8,056	0.00%
2021/09/09	2	31.85	0	0.00	32.50	2	8,238	0.02%
2021/09/07	2	32.30	0	0.00	32.35	2	8,257	0.02%
2021/09/06	1	32.50	2	32.35	32.35	-1	8,323	-0.01%
2021/09/02	2	32.65	0	0.00	32.55	2	8,444	0.02%
2021/09/01	1	32.95	0	0.00	32.95	1	8,526	0.01%
2021/08/31	0	0.00	11	32.72	32.95	-11	8,590	-0.13%
2021/08/27	0	0.00	11	32.45	32.35	-11	9,011	-0.12%
2021/08/26	21	32.38	0	0.00	31.95	21	9,168	0.23%
2021/08/24	0	0.00	1	32.65	32.70	-1	9,257	-0.01%
2021/08/20	3	32.70	0	0.00	32.50	3	9,818	0.03%
2021/08/19	0	0.00	1	33.30	32.50	-1	10,201	-0.01%
2021/08/18	1	33.30	121	32.91	33.30	-120	10,372	-1.16%	大賣/鉅額交易
2021/08/16	0	0.00	86	34.08	33.60	-86	10,836	-0.79%
2021/08/13	1	33.95	0	0.00	33.80	1	10,948	0.01%
2021/08/12	1	34.25	1	34.60	34.60	0	11,138	0.00%
2021/08/11	0	0.00	40	34.74	34.65	-40	11,415	-0.35%
2021/08/10	30	34.63	0	0.00	34.60	30	11,612	0.26%
2021/08/06	10	35.21	0	0.00	35.20	10	11,905	0.08%
2021/08/05	83	35.17	30	35.52	35.50	53	12,095	0.44%
2021/08/04	21	35.01	84	35.58	35.45	-63	12,405	-0.51%
2021/08/03	31	35.10	2	35.05	35.20	29	12,515	0.23%
2021/08/02	2	35.15	2	35.45	35.50	0	12,561	0.00%
2021/07/30	36	35.52	0	0.00	35.30	36	12,576	0.29%
2021/07/29	20	35.48	56	35.75	35.85	-36	12,596	-0.29%
2021/07/28	1	35.05	1	35.25	35.25	0	12,667	0.00%
2021/07/27	13	35.55	45	35.78	35.80	-32	12,822	-0.25%
2021/07/26	78	35.68	15	35.71	35.65	63	13,103	0.48%
2021/07/23	3	35.85	11	36.21	35.80	-8	13,342	-0.06%
2021/07/22	0	0.00	22	36.33	35.80	-22	13,710	-0.16%
2021/07/21	3	35.75	0	0.00	35.90	3	13,726	0.02%
2021/07/20	21	36.50	0	0.00	36.35	21	13,723	0.15%
2021/07/19	90	36.96	2	37.00	37.05	88	13,748	0.64%
2021/07/16	4	37.40	52	37.78	37.70	-48	13,846	-0.35%
2021/07/15	100	37.21	43	37.57	37.50	57	13,853	0.41%
2021/07/14	32	37.46	0	0.00	37.15	32	13,869	0.23%
2021/07/13	1	38.15	158	38.20	38.15	-157	13,985	-1.12%	大賣/鉅額交易
2021/07/12	80	38.80	37	38.57	38.60	43	14,026	0.31%
2021/07/09	0	0.00	50	38.55	38.75	-50	14,034	-0.36%
2021/07/08	151	38.02	20	38.60	38.15	131	14,000	0.94%	大買/鉅額交易
2021/07/07	0	0.00	10	38.10	37.90	-10	14,048	-0.07%
2021/07/06	20	38.00	0	0.00	38.05	20	13,988	0.14%
2021/07/02	26	38.41	0	0.00	38.10	26	13,988	0.19%
2021/07/01	23	39.27	1	39.80	38.55	22	13,949	0.16%
2021/06/30	4	39.01	66	38.56	39.30	-62	13,720	-0.45%
2021/06/29	34	37.80	1	37.50	37.65	33	13,289	0.25%
2021/06/28	20	38.25	1	38.90	38.15	19	13,265	0.14%
2021/06/25	45	37.46	28	37.68	37.55	17	13,125	0.13%
2021/06/24	15	37.15	0	0.00	36.85	15	13,099	0.11%
2021/06/23	1	36.60	0	0.00	36.70	1	13,266	0.01%
2021/06/17	3	36.15	2	36.50	36.35	1	13,270	0.01%
2021/06/16	2	36.25	2	36.65	36.50	0	13,502	0.00%
2021/06/15	6.1	36.62	0	0.00	36.40	6.1	13,571	0.04%
2021/06/11	0	36.85	0	0.00	36.90	0	13,716	0.00%
2021/06/10	0	37.20	1	37.85	37.35	-1	13,723	-0.01%
2021/06/09	0.1	37.50	0	0.00	37.35	0.1	13,743	0.00%
2021/06/08	0	38.70	0	0.00	38.35	0	13,778	0.00%
2021/06/07	2	38.25	5	38.68	39.00	-3	14,019	-0.02%
2021/06/04	3	38.23	1	38.70	38.05	2	13,859	0.01%
2021/06/03	0	0.00	4	38.48	38.50	-4	13,728	-0.03%
2021/06/02	0	0.00	2	37.55	37.85	-2	13,682	-0.01%
2021/05/31	5	37.11	6	37.46	37.65	-1	13,578	-0.01%
2021/05/28	2	37.93	6	38.39	38.25	-4	13,299	-0.03%
2021/05/27	4	38.25	5	38.26	38.35	-1	13,175	-0.01%
2021/05/26	1	37.10	8	37.66	37.80	-7	12,960	-0.05%
2021/05/25	1	36.60	5	37.62	37.00	-4	12,783	-0.03%
2021/05/24	1	37.15	5	36.74	36.80	-4	12,634	-0.03%
2021/05/21	2	36.33	42	36.34	36.10	-40	12,440	-0.32%
2021/05/20	5	35.45	65	35.65	35.70	-60	12,310	-0.49%
2021/05/19	0	0.00	101	35.03	35.35	-101	12,171	-0.83%	大賣/鉅額交易
2021/05/18	0	0.00	66	32.97	34.25	-66	11,971	-0.55%
2021/05/17	2	31.20	45	31.93	31.65	-43	11,800	-0.36%
2021/05/14	120	31.00	116	31.45	31.50	4	11,559	0.03%	大買/大賣/
2021/05/13	0	0.00	10	31.20	30.70	-10	11,453	-0.09%
2021/05/12	53	33.41	1	31.75	30.85	52	11,283	0.46%
2021/05/11	60	34.03	5	34.70	33.65	55	11,051	0.50%
2021/05/10	0	0.00	60	34.88	35.00	-60	10,948	-0.55%
2021/05/07	192	33.93	40	34.08	34.20	152	10,994	1.38%	大買/鉅額交易
2021/05/06	100	33.36	21	33.55	33.55	79	11,031	0.72%
2021/05/05	15	33.10	0	0.00	33.45	15	11,029	0.14%
2021/05/04	0	0.00	1	34.15	33.05	-1	11,013	-0.01%
2021/05/03	1	34.30	26	34.23	34.90	-25	10,788	-0.23%
2021/04/29	2	35.88	1	36.15	35.60	1	10,561	0.01%
2021/04/28	26	37.15	9	36.84	37.50	17	10,340	0.16%
2021/04/27	0	0.00	4	35.62	35.85	-4	10,164	-0.04%
2021/04/26	0	0.00	2	35.18	35.20	-2	10,130	-0.02%
2021/04/23	1	34.95	0	0.00	35.00	1	10,138	0.01%
2021/04/21	0	0.00	5	36.35	36.25	-5	10,063	-0.05%
2021/04/19	1	36.15	2	36.20	36.15	-1	10,331	-0.01%
2021/04/15	1	34.60	1	34.40	34.50	0	10,405	0.00%
2021/04/14	0	0.00	1	34.65	34.10	-1	10,344	-0.01%
2021/04/13	1	35.05	2	35.05	34.25	-1	10,358	-0.01%
2021/04/12	1	34.20	0	0.00	34.35	1	10,205	0.01%
2021/04/09	0.2	34.20	2	33.78	34.15	-1.8	10,219	-0.02%
2021/04/06	0.7	33.40	3	33.63	33.40	-2.3	10,212	-0.02%
2021/03/30	0	0.00	1	32.90	33.10	-1	9,992	-0.01%
2021/03/29	1	33.05	0	0.00	33.10	1	10,029	0.01%
2021/03/26	0	0.00	21	32.90	32.95	-21	10,034	-0.21%
2021/03/24	3	31.75	2	32.10	31.85	1	9,895	0.01%
2021/03/22	2	32.23	5	32.27	32.30	-3	10,024	-0.03%
2021/03/19	4	32.48	3	32.93	32.50	1	10,043	0.01%
2021/03/18	21	33.19	0	0.00	33.10	21	9,850	0.21%
2021/03/17	1	33.00	0	0.00	32.95	1	9,958	0.01%
2021/03/16	0	0.00	15	32.52	32.75	-15	10,270	-0.15%
2021/03/15	1	32.30	3	32.32	32.30	-2	10,274	-0.02%
2021/03/12	0	0.00	1	31.85	32.15	-1	10,378	-0.01%
2021/03/11	2	32.13	7	32.26	32.25	-5	10,357	-0.05%
2021/03/10	0.1	31.00	0	0.00	31.00	0.1	10,132	0.00%
2021/03/09	1	30.70	3	30.95	31.10	-2	10,283	-0.02%
2021/03/08	0	0.00	2	30.85	30.50	-2	10,323	-0.02%
2021/02/25	0	0.00	1	30.50	30.70	-1	11,298	-0.01%
2021/02/24	10	30.15	3	30.35	30.35	7	11,589	0.06%
2021/02/22	1	29.55	2	29.70	29.65	-1	12,299	-0.01%
2021/02/19	3	29.15	0	0.00	29.50	3	12,681	0.02%
2021/02/18	0	0.00	2	29.40	29.55	-2	13,063	-0.02%
2021/02/17	2	29.20	0	29.25	29.05	2	13,357	0.01%
2021/02/05	0	0.00	5	28.69	28.80	-5	13,536	-0.04%
2021/02/03	1	29.00	0	0.00	29.00	1	14,616	0.01%
2021/02/01	0	0.00	3	28.65	28.70	-3	15,472	-0.02%
2021/01/29	4	28.18	1	28.60	28.00	3	15,437	0.02%
2021/01/27	0	0.00	2	28.95	28.75	-2	15,262	-0.01%
2021/01/25	0	0.00	2	28.50	28.70	-2	15,197	-0.01%
2021/01/22	0	0.00	7	28.44	28.50	-7	15,340	-0.05%
2021/01/21	1	28.50	0	0.00	28.45	1	15,323	0.01%
2021/01/20	1	28.40	0	0.00	28.25	1	15,336	0.01%
2021/01/19	1	29.15	1	29.05	29.10	0	15,105	0.00%
2021/01/15	1	29.25	4	29.29	29.30	-3	15,015	-0.02%
2021/01/14	10	29.17	3	29.38	29.05	7	15,025	0.05%
2021/01/13	1	29.40	5	29.41	29.50	-4	14,944	-0.03%
2021/01/12	6	29.44	0	0.00	29.05	6	14,870	0.04%
2021/01/11	5	30.37	0	0.00	30.20	5	14,524	0.03%
2021/01/08	2	30.50	0	0.00	31.00	2	14,350	0.01%
2021/01/06	3	30.63	2	30.58	30.75	1	14,119	0.01%
2021/01/05	1	31.40	0	0.00	31.30	1	13,963	0.01%
2021/01/04	0	0.00	12	31.38	31.45	-12	14,069	-0.09%
2020/12/31	2	31.20	10	31.50	31.40	-8	14,003	-0.06%
2020/12/30	1	31.25	0	0.00	31.40	1	13,899	0.01%
2020/12/29	0	0.00	1	31.15	31.05	-1	13,864	-0.01%
2020/12/28	1	30.80	6	30.87	30.90	-5	13,862	-0.04%
2020/12/24	3	30.57	2	30.78	30.55	1	13,863	0.01%
2020/12/23	4	30.11	4	30.63	30.55	0	13,884	0.00%
2020/12/22	8	31.12	10	31.35	30.65	-2	13,894	-0.01%
2020/12/21	1	31.05	1	31.30	31.30	0	13,931	0.00%
2020/12/18	13	31.01	2	31.05	30.95	11	13,927	0.08%
2020/12/17	0	0.00	5	31.45	31.25	-5	13,906	-0.04%
2020/12/16	0	0.00	9	31.50	31.55	-9	13,827	-0.07%
2020/12/15	0	0.00	1	31.10	31.15	-1	13,600	-0.01%
2020/12/14	4	31.01	0	0.00	30.95	4	13,489	0.03%
2020/12/11	18	31.10	2	31.45	31.30	16	13,480	0.12%
2020/12/10	2	31.65	29	31.86	31.95	-27	13,240	-0.20%
2020/12/09	1	31.15	3	31.15	31.35	-2	12,738	-0.02%
2020/12/08	1	31.30	2	31.38	31.35	-1	12,666	-0.01%
2020/12/07	2	30.90	1	31.10	31.10	1	12,545	0.01%
2020/12/04	6	31.28	0	0.00	31.25	6	12,476	0.05%
2020/12/03	6	30.98	11	31.30	31.45	-5	12,348	-0.04%
2020/12/02	3	30.67	1	31.00	31.00	2	12,121	0.02%
2020/12/01	4	31.03	0	0.00	31.00	4	12,023	0.03%
2020/11/30	27	31.30	3	31.28	31.25	24	11,925	0.20%
2020/11/27	13	30.64	0	0.00	30.80	13	11,275	0.12%
2020/11/26	11	31.05	8	31.15	31.10	3	11,164	0.03%
2020/11/25	3	31.20	3	31.23	31.40	0	11,203	0.00%
2020/11/24	8	30.88	5	30.84	30.80	3	11,101	0.03%
2020/11/23	9	31.42	7	31.48	31.55	2	10,777	0.02%
2020/11/20	7	31.61	7	31.58	31.90	0	10,402	0.00%
2020/11/19	20	31.39	2	31.33	31.00	18	10,081	0.18%
2020/11/18	6	30.63	30	30.64	31.00	-24	9,627	-0.25%
2020/11/17	22	30.05	15	30.11	29.90	7	9,291	0.08%
2020/11/16	0	0.00	6	29.32	29.50	-6	9,028	-0.07%
2020/11/13	0	0.00	18	28.88	28.95	-18	8,865	-0.20%
2020/11/12	16	28.41	13	28.65	28.55	3	8,734	0.03%
2020/11/11	31	28.35	49	28.64	28.90	-18	8,622	-0.21%
2020/11/10	7	27.15	26	27.46	27.70	-19	7,857	-0.24%
2020/11/09	10	26.30	0	0.00	26.15	10	7,005	0.14%
2020/11/03	4	25.40	0	0.00	25.55	4	7,313	0.05%
2020/11/02	0	0.00	1	25.15	25.45	-1	7,377	-0.01%
2020/10/30	4	25.43	0	0.00	25.20	4	7,507	0.05%
2020/10/28	3	26.10	0	0.00	26.05	3	7,456	0.04%
2020/10/21	1	26.05	10	25.90	25.90	-9	8,813	-0.10%
2020/10/16	1	26.05	0	0.00	25.95	1	9,119	0.01%
2020/10/13	2	26.40	0	0.00	26.60	2	9,822	0.02%
2020/10/12	3	26.55	1	26.65	26.65	2	10,302	0.02%
2020/10/06	12	27.05	2	27.05	27.15	10	10,366	0.10%
2020/09/30	0	0.00	2	26.43	26.15	-2	10,502	-0.02%
2020/09/25	1	25.55	2	25.60	25.60	-1	10,677	-0.01%
2020/09/24	1	26.00	0	0.00	26.05	1	10,601	0.01%
2020/09/23	1	26.70	0	0.00	26.65	1	10,526	0.01%
2020/09/22	2	26.83	0	0.00	26.80	2	10,633	0.02%
2020/09/18	0	0.00	3	27.15	27.00	-3	10,711	-0.03%
2020/09/14	0	0.00	2	27.00	26.95	-2	11,352	-0.02%
2020/09/11	3	27.00	0	0.00	27.00	3	11,406	0.03%
2020/09/10	1	27.10	0	0.00	27.10	1	11,392	0.01%
2020/09/09	2	27.00	0	0.00	27.30	2	11,398	0.02%
2020/09/01	1	27.50	0	0.00	27.65	1	11,929	0.01%
2020/08/27	1	27.65	1	27.90	27.75	0	12,026	0.00%
2020/08/26	1	27.85	0	0.00	28.00	1	12,358	0.01%
2020/08/24	0	0.00	2	27.30	27.55	-2	12,643	-0.02%
2020/08/21	13	26.77	1	27.00	26.85	12	13,102	0.09%
2020/08/20	13	26.55	4	26.88	26.70	9	13,735	0.07%
2020/08/19	2	27.43	0	0.00	27.30	2	14,117	0.01%
2020/08/18	2	28.10	0	0.00	28.05	2	13,993	0.01%
2020/08/17	2	28.60	6	28.63	28.75	-4	14,127	-0.03%
2020/08/12	0	0.00	13	28.08	27.90	-13	14,371	-0.09%
2020/08/10	10	28.15	1	28.50	28.45	9	14,356	0.06%
2020/08/07	1	27.95	13	28.00	27.95	-12	14,409	-0.08%
2020/08/06	2	27.55	12	27.63	27.75	-10	14,389	-0.07%
2020/08/05	4	27.56	3	27.42	27.65	1	14,422	0.01%
2020/08/04	0	0.00	2	26.93	27.10	-2	14,453	-0.01%
2020/08/03	3	26.57	2	26.80	26.45	1	14,621	0.01%
2020/07/31	12	26.67	0	0.00	26.55	12	14,618	0.08%
2020/07/30	1	26.15	0	0.00	26.45	1	14,656	0.01%
2020/07/29	6	26.23	1	26.00	26.10	5	14,649	0.03%
2020/07/28	1	26.45	0	0.00	26.50	1	14,507	0.01%
2020/07/27	24	27.42	47	27.28	27.00	-23	14,324	-0.16%
2020/07/23	5	30.30	0	0.00	30.00	5	13,831	0.04%
2020/07/22	3	29.75	0	0.00	29.85	3	13,793	0.02%
2020/07/20	1	29.25	1	29.40	29.50	0	13,691	0.00%
2020/07/17	42	30.06	2	30.38	29.70	40	13,678	0.29%
2020/07/16	0	0.00	12	29.69	29.95	-12	13,319	-0.09%
2020/07/15	1	28.60	2	28.68	28.70	-1	12,869	-0.01%
2020/07/14	2	28.45	0	0.00	28.35	2	12,851	0.02%
2020/07/13	0	0.00	2	28.53	28.75	-2	12,864	-0.02%
2020/07/10	4	28.60	0	0.00	28.30	4	12,950	0.03%
2020/07/08	2	28.90	1	28.85	28.95	1	12,805	0.01%
2020/07/07	0	0.00	2	29.08	29.15	-2	12,773	-0.02%
2020/07/06	2	29.03	30	28.95	29.05	-28	12,761	-0.22%
2020/07/03	0	0.00	5	29.01	29.00	-5	12,833	-0.04%
2020/07/02	1	28.80	0	0.00	29.10	1	12,958	0.01%
2020/07/01	3	28.75	0	0.00	28.75	3	13,069	0.02%
2020/06/24	0	0.00	2	29.05	28.95	-2	13,135	-0.02%
2020/06/22	0	0.00	1	28.55	29.00	-1	13,282	-0.01%
2020/06/19	2	28.75	1	28.95	28.50	1	13,298	0.01%
2020/06/17	1	29.00	10	28.90	28.95	-9	12,936	-0.07%
2020/06/16	2	28.95	4	28.70	29.05	-2	13,131	-0.02%
2020/06/15	5	28.56	2	28.65	28.30	3	13,300	0.02%
2020/06/12	7	28.59	3	28.55	28.90	4	13,353	0.03%
2020/06/10	1	30.05	0	0.00	30.25	1	13,319	0.01%
2020/06/09	1	30.20	1	30.20	30.25	0	13,570	0.00%
2020/06/08	5	30.25	4	30.24	30.40	1	13,595	0.01%
2020/06/05	1	30.20	1	30.20	30.20	0	13,451	0.00%
2020/06/04	1	30.20	1	30.15	30.15	0	13,406	0.00%
2020/06/03	0	0.00	4	30.05	30.10	-4	13,426	-0.03%
2020/06/02	9	29.49	4	29.51	29.40	5	13,323	0.04%
2020/06/01	5	29.46	1	29.45	29.40	4	12,974	0.03%
2020/05/29	2	29.15	1	28.90	29.55	1	12,915	0.01%
2020/05/28	0	0.00	4	29.29	29.00	-4	12,634	-0.03%
2020/05/27	35	30.01	10	30.04	29.65	25	12,217	0.20%
2020/05/26	10	28.64	36	28.65	29.60	-26	11,611	-0.22%
2020/05/25	1	27.30	2	27.40	27.50	-1	11,047	-0.01%
2020/05/22	3	28.00	0	0.00	27.50	3	10,984	0.03%
2020/05/21	0	0.00	3	27.92	28.45	-3	10,759	-0.03%
2020/05/19	16	27.06	16	27.39	27.45	0	10,489	0.00%
2020/05/18	10	26.75	0	0.00	26.70	10	10,325	0.10%
2020/05/15	8	26.69	5.5	26.85	26.65	2.5	10,262	0.02%
2020/05/14	17	26.90	0	0.00	26.95	17	10,183	0.17%
2020/05/13	2	27.60	0	0.00	27.55	2	10,022	0.02%
2020/05/12	1	27.75	2	27.75	27.75	-1	9,962	-0.01%
2020/05/11	12	28.30	0	0.00	28.10	12	9,872	0.12%
2020/05/08	3	27.75	5	28.00	27.75	-2	9,706	-0.02%
2020/05/07	7	27.19	1	27.25	27.35	6	9,495	0.06%
2020/05/06	5	27.46	1	27.45	27.30	4	9,474	0.04%
2020/05/05	1	28.00	6	28.18	27.90	-5	9,376	-0.05%
2020/05/04	3	27.73	1	28.10	28.10	2	9,382	0.02%
2020/04/30	1	27.80	8	27.88	28.20	-7	9,314	-0.08%
2020/04/29	4	27.38	17	27.72	27.85	-13	9,177	-0.14%
2020/04/28	11	27.48	0	0.00	27.20	11	9,097	0.12%
2020/04/27	0	0.00	7	27.81	27.80	-7	9,200	-0.08%
2020/04/22	0	0.00	1	26.30	26.95	-1	8,917	-0.01%
2020/04/21	4	27.83	42	27.70	27.30	-38	8,813	-0.43%
2020/04/20	1	28.80	1	28.75	28.90	0	8,633	0.00%
2020/04/16	1	28.70	0	0.00	28.80	1	8,515	0.01%
2020/04/15	24	29.37	1	29.50	29.50	23	8,415	0.27%
2020/04/10	10	28.00	1	27.95	28.10	9	8,227	0.11%
2020/04/09	20	27.88	17	27.93	28.00	3	8,183	0.04%
2020/04/08	12	27.36	0	0.00	27.30	12	8,102	0.15%
2020/04/07	4	27.00	5	26.93	26.90	-1	7,955	-0.01%
2020/04/06	5	26.09	5	26.76	26.30	0	7,780	0.00%
2020/03/30	0	0.00	8	25.84	26.40	-8	7,222	-0.11%
2020/03/27	0	0.00	5	26.55	26.50	-5	7,103	-0.07%
2020/03/25	1	25.20	3	25.60	25.20	-2	6,976	-0.03%
2020/03/24	1	24.20	0	0.00	24.05	1	6,844	0.01%
2020/03/23	10	22.99	1	23.00	23.00	9	6,793	0.13%
2020/03/20	23	24.15	3	24.72	23.35	20	6,717	0.30%
2020/03/19	31	23.25	0	0.00	22.90	31	6,479	0.48%
2020/03/18	5	26.18	0	0.00	25.40	5	6,255	0.08%
2020/03/17	7	26.77	1	26.80	26.50	6	6,094	0.10%
2020/03/16	7	27.94	1	27.50	27.40	6	5,901	0.10%
2020/03/13	3	27.50	0	0.00	28.30	3	5,764	0.05%
2020/03/12	6	30.18	0	0.00	30.05	6	5,442	0.11%
2020/03/11	0	0.00	1	31.95	31.95	-1	5,292	-0.02%
2020/03/10	5	31.60	1	31.65	31.75	4	5,237	0.08%
2020/03/09	4	32.10	1	32.15	32.05	3	5,207	0.06%
2020/03/06	7	33.55	0	0.00	33.10	7	5,101	0.14%
2020/03/05	1	34.15	0	0.00	34.15	1	5,069	0.02%
2020/03/04	0	0.00	1	33.75	34.10	-1	5,116	-0.02%
2020/03/03	1	33.30	0	0.00	33.30	1	5,049	0.02%
2020/03/02	2	33.40	0	0.00	33.05	2	5,006	0.04%
2020/02/27	1	33.85	1	34.10	34.10	0	5,091	0.00%
2020/02/26	1	34.20	0	0.00	34.05	1	4,993	0.02%
2020/02/25	3	34.55	6	34.14	34.45	-3	4,975	-0.06%
2020/02/20	2	35.00	0	0.00	35.00	2	4,988	0.04%
2020/02/19	1	35.10	80	35.30	35.55	-79	5,048	-1.56%
2020/02/18	0	0.00	1	34.95	35.15	-1	5,233	-0.02%
2020/02/17	0	0.00	4	34.83	35.05	-4	5,289	-0.08%
2020/02/14	0	0.00	1	35.10	34.80	-1	5,320	-0.02%
2020/02/13	1	35.05	0	0.00	35.00	1	5,290	0.02%
2020/02/12	8	34.98	1	35.05	34.90	7	5,297	0.13%
2020/02/10	0	0.00	6	34.19	34.40	-6	5,284	-0.11%
2020/02/07	5	34.74	0	0.00	34.80	5	5,257	0.10%
2020/02/06	2	34.98	4	35.14	35.25	-2	5,250	-0.04%
2020/02/05	4	34.58	0	0.00	34.55	4	5,262	0.08%
2020/02/04	1	34.80	0	0.00	34.90	1	5,275	0.02%
2020/02/03	2	33.50	1	34.55	34.55	1	5,271	0.02%
2020/01/31	1	35.50	8	35.55	35.10	-7	5,254	-0.13%
2020/01/30	7	35.95	2	35.98	35.20	5	5,193	0.10%
2020/01/20	0	0.00	1	38.80	38.80	-1	4,950	-0.02%
2020/01/17	1	39.00	1	39.05	38.80	0	5,002	0.00%
2020/01/16	1	38.80	0	0.00	38.75	1	5,094	0.02%
2020/01/15	1	38.90	0	0.00	38.90	1	5,171	0.02%
2020/01/14	2	39.00	0	0.00	39.05	2	5,297	0.04%
2020/01/09	1	38.80	0	0.00	38.90	1	5,920	0.02%
2020/01/08	1.2	38.69	1	38.95	38.70	0.2	5,998	0.00%
2020/01/03	0	0.00	1	39.75	39.70	-1	6,209	-0.02%
2019/12/30	1	39.50	2	39.50	39.35	-1	6,259	-0.02%
2019/12/25	1	39.60	1	39.60	39.75	0	6,418	0.00%
2019/12/24	0	0.00	2	39.75	39.70	-2	6,488	-0.03%
2019/12/23	1	39.75	1	40.15	39.95	0	6,621	0.00%
2019/12/20	0	0.00	3	40.02	40.20	-3	6,646	-0.05%
2019/12/19	0	0.00	1	39.40	39.45	-1	6,602	-0.02%
2019/12/18	0	0.00	2	39.38	39.20	-2	6,593	-0.03%
2019/12/17	3	39.08	11	39.20	39.30	-8	6,619	-0.12%
2019/12/16	4	38.98	0	0.00	38.85	4	6,597	0.06%
2019/12/13	0.1	39.10	1	39.15	39.10	-0.9	6,600	-0.01%
2019/12/12	0	0.00	1	39.25	39.05	-1	6,578	-0.02%
2019/12/11	0	0.00	12	39.03	39.20	-12	6,565	-0.18%
2019/12/10	15	38.91	0	0.00	39.05	15	6,619	0.23%
2019/12/09	0	0.00	11	39.30	39.05	-11	6,654	-0.17%
2019/12/06	1	38.85	36	39.20	39.05	-35	6,676	-0.52%
2019/12/05	0	0.00	16	39.00	39.00	-16	6,690	-0.24%
2019/12/04	31	38.82	6	38.76	38.60	25	6,720	0.37%
2019/12/03	13	38.94	20	39.18	39.15	-7	6,742	-0.10%
2019/12/02	31	39.32	0	0.00	39.05	31	6,786	0.46%
2019/11/29	18.2	39.78	10	39.70	39.75	8.2	6,746	0.12%
2019/11/28	1	40.40	50	40.46	40.30	-49	6,716	-0.73%
2019/11/26	1	40.95	0	0.00	40.95	1	6,902	0.01%
2019/11/25	6	40.69	2	40.85	40.65	4	6,723	0.06%
2019/11/22	21	40.69	2	40.73	41.00	19	6,768	0.28%
2019/11/21	1	40.60	10	40.65	40.50	-9	6,762	-0.13%
2019/11/20	1	40.55	8	40.66	40.65	-7	6,781	-0.10%
2019/11/19	31	40.54	0	0.00	40.45	31	6,856	0.45%
2019/11/18	15	40.39	7	40.44	40.35	8	6,888	0.12%
2019/11/15	67	41.60	65	41.48	41.05	2	6,792	0.03%
2019/11/14	38	41.31	11	41.66	41.85	27	6,641	0.41%
2019/11/13	0	0.00	20.4	41.43	41.40	-20.4	6,643	-0.31%
2019/11/12	0	0.00	47	41.17	41.30	-47	6,714	-0.70%
2019/11/11	15	40.59	0	0.00	40.70	15	6,706	0.22%
2019/11/08	30	41.37	10	41.80	41.20	20	6,679	0.30%
2019/11/07	30	41.03	1	41.20	41.30	29	6,675	0.43%
2019/11/06	0	0.00	20	41.35	41.30	-20	6,632	-0.30%
2019/11/05	2	41.35	5	41.10	41.45	-3	6,631	-0.05%
2019/11/04	10	41.80	1	41.80	41.65	9	6,607	0.14%
2019/11/01	6	41.19	1	41.50	41.55	5	6,568	0.08%
2019/10/31	4	40.86	1	40.60	40.75	3	6,510	0.05%
2019/10/30	3	40.68	1	40.40	40.75	2	6,494	0.03%
2019/10/29	1	40.25	0	0.00	40.15	1	6,528	0.02%
2019/10/28	1	40.25	0	0.00	40.25	1	6,494	0.02%
2019/10/24	0	0.00	7	40.27	40.50	-7	6,520	-0.11%
2019/10/23	1	40.80	6	40.51	40.55	-5	6,516	-0.08%
2019/10/22	5	40.90	8	41.18	41.20	-3	6,504	-0.05%
2019/10/21	16	41.53	10	41.50	41.55	6	6,421	0.09%
2019/10/18	5	40.85	1	40.80	41.05	4	6,269	0.06%
2019/10/17	0	0.00	2	40.58	40.75	-2	6,125	-0.03%
2019/10/16	0	0.00	1	39.60	39.85	-1	5,933	-0.02%
2019/10/15	1	39.15	0	0.00	39.30	1	5,884	0.02%
2019/10/14	1	39.40	0	0.00	39.35	1	5,886	0.02%
2019/10/09	6	39.40	11	39.50	39.70	-5	5,831	-0.09%
2019/10/07	0	0.00	1	39.35	39.45	-1	5,732	-0.02%
2019/10/04	1	39.15	3	39.23	39.30	-2	5,778	-0.03%
2019/10/03	12	39.09	10	39.05	39.10	2	5,789	0.03%
2019/10/02	0	0.00	27	39.47	39.75	-27	5,831	-0.46%
2019/09/27	7	39.87	0	0.00	39.75	7	5,821	0.12%
2019/09/26	21	39.86	2	39.83	39.80	19	5,823	0.33%
2019/09/24	0	0.00	4	39.40	39.25	-4	5,750	-0.07%
2019/09/23	3	39.23	0	0.00	39.15	3	5,749	0.05%
2019/09/20	5	38.75	8	38.98	39.10	-3	5,844	-0.05%
2019/09/19	0	0.00	22	39.10	39.05	-22	5,887	-0.37%
2019/09/18	10	39.10	0	0.00	39.40	10	5,880	0.17%
2019/09/17	0.5	39.00	0	0.00	39.00	0.5	5,873	0.01%
2019/09/16	22	39.15	0	0.00	39.15	22	5,935	0.37%
2019/09/12	0.5	39.00	1	39.15	39.15	-0.5	6,014	-0.01%
2019/09/11	2	39.73	2	39.55	39.50	0	6,018	0.00%
2019/09/10	1	39.10	1	39.15	39.45	0	5,991	0.00%
2019/09/06	10	39.75	0	0.00	39.70	10	5,962	0.17%
2019/09/05	0	0.00	5	39.78	39.85	-5	5,961	-0.08%
2019/09/02	1	39.10	5	39.10	39.00	-4	5,943	-0.07%
2019/08/30	0	0.00	7	39.14	39.20	-7	5,946	-0.12%
2019/08/29	0	0.00	3	38.45	38.55	-3	5,852	-0.05%
2019/08/28	5	38.20	0	0.00	38.15	5	5,823	0.09%
2019/08/26	3	37.83	1	37.90	37.90	2	5,877	0.03%
2019/08/23	1	38.60	31	38.37	38.60	-30	5,952	-0.50%
2019/08/22	30	38.13	0	0.00	38.25	30	5,925	0.51%
2019/08/21	53	38.22	20	38.23	38.30	33	5,955	0.55%
2019/08/20	1	38.10	10	38.10	38.15	-9	5,876	-0.15%
2019/08/19	2	37.75	10	38.30	37.70	-8	5,859	-0.14%
2019/08/16	3	37.83	0	0.00	38.00	3	5,877	0.05%
2019/08/15	15	37.94	102	37.58	38.00	-87	5,866	-1.48%	大賣/
2019/08/14	120	37.11	8	37.30	37.00	112	5,853	1.91%	大買/鉅額交易
2019/08/12	28	36.88	0	0.00	37.15	28	6,027	0.46%
2019/08/07	1.3	36.72	0	0.00	36.75	1.3	6,151	0.02%
2019/08/06	2	36.55	0	0.00	37.10	2	6,189	0.03%
2019/08/05	0	0.00	60	37.28	37.50	-60	6,166	-0.97%
2019/08/01	5	37.74	1	38.00	37.55	4	6,105	0.07%
2019/07/31	0	0.00	20	38.38	38.45	-20	6,063	-0.33%
2019/07/30	11	38.19	0	0.00	38.05	11	5,969	0.18%
2019/07/29	25	38.62	0	0.00	38.45	25	5,972	0.42%
2019/07/26	43.2	38.93	0	0.00	38.80	43.2	5,993	0.72%
2019/07/24	1	39.50	0	0.00	39.45	1	5,867	0.02%
2019/07/23	5	38.85	5	39.10	39.20	0	5,811	0.00%
2019/07/22	1	39.05	0	0.00	39.15	1	5,756	0.02%
2019/07/19	1	39.15	0	0.00	39.20	1	5,738	0.02%
2019/07/18	1	38.95	3	38.95	38.70	-2	5,657	-0.04%
2019/07/09	1	37.70	0	0.00	37.65	1	5,665	0.02%
2019/07/08	0	0.00	20	37.70	37.85	-20	5,665	-0.35%
2019/07/05	10.5	38.95	22	39.09	39.10	-11.5	5,660	-0.20%
2019/07/04	30	38.80	10	39.15	39.15	20	5,645	0.35%
2019/07/03	1	39.20	3	39.30	39.05	-2	5,590	-0.04%
2019/07/01	0	0.00	3	38.90	38.70	-3	5,522	-0.05%
2019/06/27	1	39.00	0	0.00	39.00	1	5,613	0.02%
2019/06/26	0	0.00	21	38.47	38.60	-21	5,617	-0.37%
2019/06/20	21	37.85	0	0.00	37.85	21	5,747	0.37%
2019/06/19	0	0.00	7	37.95	38.00	-7	5,696	-0.12%
2019/06/18	1	37.45	2	37.50	37.50	-1	5,679	-0.02%
2019/06/17	1	37.55	0	0.00	37.50	1	5,735	0.02%
2019/06/14	2	37.15	1	37.10	37.10	1	5,732	0.02%
2019/06/13	1	37.15	0	0.00	37.40	1	5,727	0.02%
2019/06/11	3	37.65	0	0.00	37.70	3	5,706	0.05%
2019/06/10	2	37.35	0	0.00	37.50	2	5,632	0.04%
2019/06/06	3	36.83	0	0.00	37.20	3	5,621	0.05%
2019/06/05	5	36.75	0	0.00	36.70	5	5,659	0.09%
2019/06/04	2	36.55	0	0.00	36.50	2	5,637	0.04%
2019/06/03	1	35.90	0	0.00	36.10	1	5,674	0.02%
2019/05/31	1	35.90	2	35.90	35.85	-1	5,646	-0.02%
2019/05/30	0	0.00	2	35.95	36.30	-2	5,629	-0.04%
2019/05/29	2	35.85	0	0.00	35.70	2	5,631	0.04%
2019/05/27	2	35.55	0	0.00	35.55	2	5,664	0.04%
2019/05/24	0	0.00	3	36.00	35.90	-3	5,695	-0.05%
2019/05/23	3	35.50	10	35.80	35.75	-7	5,721	-0.12%
2019/05/22	10	35.75	0	0.00	36.05	10	5,702	0.18%
2019/05/16	2	36.00	12	35.98	36.15	-10	5,472	-0.18%
2019/05/15	10	35.30	0	0.00	35.30	10	5,436	0.18%
2019/05/09	2	36.28	1	36.10	36.20	1	5,674	0.02%
2019/05/02	0	0.00	1	37.15	37.05	-1	5,775	-0.02%
2019/04/17	1	37.80	0	0.00	37.80	1	6,005	0.02%
2019/04/11	0	0.00	2	36.70	36.30	-2	5,937	-0.03%
2019/04/08	2	36.30	0	0.00	36.40	2	5,852	0.03%
2019/03/28	0	0.00	2	36.23	36.85	-2	5,351	-0.04%
2019/03/27	2	36.78	2	37.00	36.85	0	5,182	0.00%
2019/03/26	1	37.85	1	37.90	37.90	0	5,034	0.00%
2019/03/21	0	0.00	1	38.20	38.10	-1	5,062	-0.02%
2019/03/19	1	38.90	0	0.00	38.70	1	5,062	0.02%
2019/03/12	0	0.00	1	38.80	39.10	-1	5,447	-0.02%
2019/03/11	1	38.35	1	38.40	38.55	0	5,501	0.00%
2019/03/08	1	38.50	0	0.00	38.95	1	5,485	0.02%
2019/03/07	0	0.00	0.2	38.75	38.75	-0.2	5,569	0.00%
2019/03/05	0	0.00	1	38.80	38.75	-1	5,529	-0.02%
2019/02/27	0	0.00	1	38.50	38.80	-1	5,392	-0.02%
2019/02/22	0	0.00	2	38.00	38.15	-2	5,211	-0.04%
2019/02/18	0	0.00	1	37.55	37.25	-1	5,128	-0.02%
2019/02/14	0	0.00	1	36.85	37.05	-1	5,086	-0.02%
2019/01/23	0	0.00	1	36.25	36.30	-1	4,561	-0.02%
2019/01/17	0	0.00	12	35.61	35.65	-12	4,497	-0.27%
2019/01/16	0	0.00	1	35.45	35.55	-1	4,450	-0.02%
2019/01/15	0	0.00	2	35.10	35.10	-2	4,347	-0.05%
2019/01/11	0	0.00	5	34.62	34.55	-5	4,268	-0.12%
2019/01/10	1	33.95	0	0.00	34.45	1	4,244	0.02%
2019/01/07	4	33.75	0	0.00	33.90	4	4,158	0.10%
2019/01/02	2	32.28	0	0.00	32.20	2	4,289	0.05%
2018/12/25	0	0.00	1	31.95	31.90	-1	4,417	-0.02%
2018/12/18	0	0.00	5	32.10	32.60	-5	4,586	-0.11%
2018/12/12	5	31.15	1	31.25	31.20	4	4,582	0.09%
2018/12/11	1	30.80	0	0.00	30.80	1	4,524	0.02%
2018/11/29	1	32.60	0	0.00	32.65	1	4,105	0.02%
2018/11/27	2	33.30	0	0.00	33.10	2	4,000	0.05%
2018/11/22	1	33.25	0	0.00	33.25	1	4,024	0.02%
2018/11/20	0	0.00	1	33.60	33.65	-1	4,013	-0.02%
2018/11/19	0	0.00	10	32.85	33.35	-10	3,978	-0.25%
2018/11/16	0	0.00	22	32.82	32.60	-22	3,978	-0.55%
2018/11/14	30	32.28	0	0.00	32.70	30	4,058	0.74%
2018/11/13	2	32.50	0	0.00	32.50	2	4,092	0.05%
2018/11/12	2	32.10	0	0.00	32.25	2	4,107	0.05%
2018/11/08	0.2	32.30	2	32.30	32.30	-1.8	4,200	-0.04%
2018/11/02	2	31.70	2	30.95	31.70	0	4,174	0.00%
2018/11/01	1	30.90	1	30.90	30.90	0	4,192	0.00%
2018/10/29	1	30.40	0	0.00	30.40	1	4,154	0.02%
2018/10/24	0	0.00	1	30.15	30.10	-1	4,335	-0.02%
2018/10/19	1	29.75	1	30.15	29.70	0	4,527	0.00%
2018/10/12	1	29.10	0	0.00	29.80	1	4,583	0.02%
2018/10/11	1	30.10	0	0.00	29.20	1	4,673	0.02%
2018/10/04	2	31.83	0	0.00	31.90	2	4,581	0.04%
2018/09/21	1	32.10	0	0.00	32.10	1	4,735	0.02%
2018/09/20	0	0.00	1	32.15	32.10	-1	4,752	-0.02%
2018/09/17	0	0.00	1	31.85	31.80	-1	4,915	-0.02%
2018/09/14	2	31.60	0	0.00	31.65	2	4,949	0.04%
2018/09/12	1	31.25	0	0.00	31.50	1	5,029	0.02%
2018/09/06	2	32.78	1	32.95	32.80	1	5,582	0.02%
2018/09/05	1	33.15	0	0.00	32.75	1	5,587	0.02%
2018/08/30	0	0.00	1	33.75	33.80	-1	5,654	-0.02%
2018/08/28	0	0.00	1	33.60	33.80	-1	5,962	-0.02%
2018/08/27	0	0.00	1	33.50	33.75	-1	5,967	-0.02%
2018/08/24	2	33.33	0	0.00	33.30	2	5,958	0.03%
2018/08/22	1	34.05	0	0.00	33.95	1	6,121	0.02%
2018/08/21	0	0.00	1	33.60	33.60	-1	6,065	-0.02%
2018/08/20	1	32.75	80	32.82	33.05	-79	6,031	-1.31%
2018/08/17	0	0.00	2	32.60	32.30	-2	6,056	-0.03%
2018/08/16	1	32.50	0	0.00	32.50	1	6,048	0.02%
2018/08/15	60	33.37	0	0.00	33.15	60	6,048	0.99%
2018/08/14	20	33.40	0	0.00	33.60	20	6,034	0.33%
2018/08/13	0	0.00	10	33.35	33.20	-10	6,086	-0.16%
2018/08/07	1	33.45	0	0.00	33.30	1	6,448	0.02%
2018/08/03	1	33.55	0	0.00	33.50	1	6,412	0.02%
2018/08/02	2	33.78	1	33.70	33.65	1	6,408	0.02%
2018/08/01	1	33.75	0	0.00	33.95	1	6,413	0.02%
2018/07/31	10	33.80	0	0.00	33.65	10	6,379	0.16%
2018/07/30	6	34.10	0	0.00	33.95	6	6,189	0.10%
2018/07/27	1	35.00	0	0.00	34.95	1	6,061	0.02%
2018/07/26	1	34.60	12	34.88	34.75	-11	6,034	-0.18%
2018/07/19	12	34.50	0	0.00	34.30	12	5,994	0.20%
2018/07/16	2	33.88	0	0.00	33.60	2	5,918	0.03%
2018/07/10	1	33.85	0	0.00	33.90	1	6,258	0.02%
2018/07/06	1	33.60	0	0.00	33.05	1	6,340	0.02%
2018/07/03	10	35.00	0	0.00	34.90	10	6,377	0.16%
2018/06/29	1	34.70	0	0.00	35.40	1	6,296	0.02%
2018/06/27	1	34.60	0	0.00	34.55	1	6,175	0.02%
2018/06/26	0	0.00	0	35.15	34.90	0	6,038	0.00%
2018/06/25	30	35.20	0	0.00	35.15	30	5,990	0.50%
2018/06/21	1	35.95	0	0.00	35.80	1	5,891	0.02%
2018/06/20	1	36.00	0	0.00	35.45	1	5,863	0.02%
2018/06/08	0	0.00	2	37.50	37.65	-2	5,287	-0.04%
2018/06/07	0	0.00	13	37.45	37.65	-13	5,321	-0.24%
2018/06/06	3	37.22	20	37.28	37.40	-17	5,346	-0.32%
2018/06/05	20	36.45	0	0.00	36.45	20	5,277	0.38%
2018/05/31	1	36.15	0	0.00	36.70	1	5,159	0.02%
2018/05/29	12	36.56	0	0.00	36.45	12	5,026	0.24%
2018/05/28	2	36.65	0	0.00	36.55	2	5,095	0.04%
2018/05/25	1	36.30	0	0.00	36.30	1	5,156	0.02%
2018/05/23	1	36.40	0	0.00	36.40	1	5,150	0.02%
2018/05/18	1	36.65	0	0.00	36.30	1	5,175	0.02%
2018/04/24	0	0.00	1	36.50	36.50	-1	5,568	-0.02%
2018/04/23	0	0.00	2	36.85	36.60	-2	5,576	-0.04%
2018/04/18	1	37.55	0	0.00	37.10	1	5,386	0.02%
2018/04/17	2	39.05	0	0.00	38.15	2	5,241	0.04%
2018/04/16	1	38.70	0	0.00	39.00	1	5,098	0.02%
2018/04/10	20	37.65	20	38.13	38.10	0	4,979	0.00%
2018/04/02	1	38.90	0	0.00	38.85	1	4,814	0.02%
2018/03/29	0	0.00	20	38.65	38.70	-20	4,773	-0.42%
2018/03/28	0	0.00	20	38.40	38.50	-20	4,730	-0.42%
2018/03/27	0	0.00	187	38.44	38.40	-187	4,735	-3.95%	大賣/鉅額交易
2018/03/26	0	0.00	63	38.01	38.20	-63	4,740	-1.33%
2018/03/23	0	0.00	140	37.90	37.95	-140	4,797	-2.92%	大賣/鉅額交易
2018/03/22	90	38.08	0	0.00	38.10	90	4,836	1.86%
2018/03/21	130	38.29	20	38.30	38.15	110	4,847	2.27%	大買/鉅額交易
2018/03/19	0	0.00	45	38.19	38.05	-45	4,907	-0.92%
2018/03/16	0	0.00	233	37.78	38.40	-233	4,853	-4.80%	大賣/鉅額交易
2018/03/15	373	36.96	0	0.00	36.85	373	4,702	7.93%	大買/鉅額交易
2018/03/14	0	0.00	5	37.45	37.30	-5	4,695	-0.11%
2018/03/13	0	0.00	27	37.44	37.45	-27	4,675	-0.58%
2018/03/12	0	0.00	20	37.23	37.00	-20	4,645	-0.43%
2018/03/09	0	0.00	31	36.94	36.80	-31	4,596	-0.67%
2018/03/08	23	36.61	0	0.00	36.35	23	4,601	0.50%
2018/03/07	38	36.70	0	0.00	36.65	38	4,560	0.83%
2018/03/06	10	36.75	10	37.05	36.75	0	4,549	0.00%
2018/03/05	20	36.75	5	36.75	36.75	15	4,673	0.32%
2018/03/02	1	36.75	0	0.00	36.80	1	4,679	0.02%
2018/03/01	0	0.00	63	37.17	37.15	-63	4,619	-1.36%
2018/02/27	35	36.86	0	0.00	36.75	35	4,546	0.77%
2018/02/26	0	0.00	30	37.22	37.00	-30	4,495	-0.67%
2018/02/23	93	36.90	3	37.20	37.00	90	4,483	2.01%
2018/02/22	61	36.98	0	0.00	37.00	61	4,496	1.36%
2018/02/21	0	0.00	20	37.30	37.20	-20	4,479	-0.45%
2018/02/12	60	36.70	20	37.13	36.80	40	4,417	0.91%
2018/02/09	0	0.00	45	36.75	36.80	-45	4,421	-1.02%
2018/02/08	0	0.00	110	37.16	37.20	-110	4,405	-2.50%	大賣/鉅額交易
2018/02/07	138	36.71	25	37.18	37.10	113	4,515	2.50%	大買/鉅額交易
2018/02/06	20	36.30	45	36.79	36.60	-25	4,413	-0.57%
2018/02/05	2	38.13	20	38.38	38.05	-18	4,315	-0.42%
2018/02/02	90	38.81	0	0.00	38.65	90	4,267	2.11%
2018/01/31	10	38.75	10	39.20	39.20	0	4,213	0.00%
2018/01/22	0	0.00	40	39.28	38.95	-40	3,841	-1.04%
2018/01/19	0	0.00	0.4	38.55	38.65	-0.4	3,758	-0.01%
2018/01/18	10	38.75	41	39.18	38.90	-31	3,764	-0.82%
2018/01/17	0	0.00	72	38.91	39.00	-72	3,737	-1.93%
2018/01/16	0	0.00	219	38.47	38.65	-219	3,710	-5.90%	大賣/鉅額交易
2018/01/15	0	0.00	48	38.33	38.15	-48	3,691	-1.30%
2018/01/12	0	0.00	0.8	38.20	38.20	-0.8	3,755	-0.02%
2018/01/11	10	37.95	30	38.22	38.25	-20	3,757	-0.53%
2018/01/10	6	38.00	9	38.40	38.40	-3	3,765	-0.08%
2018/01/09	15	38.07	9	38.30	38.30	6	3,779	0.16%
2018/01/08	12	37.94	35	38.30	38.30	-23	3,779	-0.61%
2018/01/05	40	38.05	22	38.12	38.10	18	3,745	0.48%
2018/01/04	56	37.88	0	0.00	37.95	56	3,749	1.49%
2018/01/03	91	38.08	0	0.00	38.20	91	3,806	2.39%
2018/01/02	80	38.18	0	0.00	38.20	80	3,800	2.11%